Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 45.10 | 45.68 | 44.83 | 45.48 | 110,137 | +0.47(+1.04%) |
Dec 28, 2018 | 44.94 | 45.61 | 44.59 | 45.01 | 67,123 | +0.09(+0.20%) |
Dec 27, 2018 | 44.89 | 45.49 | 43.54 | 44.92 | 139,065 | -0.47(-1.03%) |
Dec 26, 2018 | 43.72 | 45.74 | 43.25 | 45.39 | 157,998 | +1.84(+4.22%) |
Dec 24, 2018 | 44.13 | 44.30 | 43.39 | 43.55 | 61,916 | -0.83(-1.87%) |
Dec 21, 2018 | 44.58 | 44.84 | 43.39 | 44.38 | 203,635 | -0.20(-0.46%) |
Dec 20, 2018 | 44.64 | 45.19 | 44.04 | 44.59 | 134,606 | -0.12(-0.28%) |
Dec 19, 2018 | 45.90 | 46.46 | 44.38 | 44.71 | 163,139 | -1.18(-2.58%) |
Dec 18, 2018 | 46.13 | 46.28 | 45.61 | 45.89 | 185,518 | +0.15(+0.33%) |
Dec 17, 2018 | 45.96 | 46.78 | 45.45 | 45.74 | 164,402 | -0.33(-0.71%) |
Dec 14, 2018 | 46.25 | 47.08 | 45.77 | 46.07 | 127,342 | -0.49(-1.04%) |
Dec 13, 2018 | 47.05 | 47.65 | 46.14 | 46.56 | 149,936 | -0.49(-1.03%) |
Dec 12, 2018 | 46.92 | 47.64 | 45.77 | 47.04 | 113,936 | +0.67(+1.45%) |
Dec 11, 2018 | 46.27 | 46.90 | 45.69 | 46.37 | 98,168 | +0.68(+1.49%) |
Dec 10, 2018 | 46.05 | 46.53 | 44.89 | 45.69 | 155,167 | -0.36(-0.79%) |
Dec 07, 2018 | 46.37 | 46.82 | 45.61 | 46.05 | 189,033 | -0.34(-0.72%) |
Dec 06, 2018 | 45.25 | 46.39 | 44.30 | 46.39 | 177,668 | +0.73(+1.61%) |
Dec 04, 2018 | 47.26 | 47.37 | 45.20 | 45.66 | 177,600 | -1.64(-3.47%) |
Dec 03, 2018 | 47.59 | 47.92 | 46.50 | 47.30 | 99,980 | +0.10(+0.21%) |
Nov 30, 2018 | 46.79 | 47.42 | 46.49 | 47.20 | 165,262 | +0.42(+0.91%) |
Nov 29, 2018 | 46.79 | 47.13 | 46.33 | 46.78 | 133,513 | -0.07(-0.15%) |
Nov 28, 2018 | 46.07 | 47.23 | 45.11 | 46.85 | 114,121 | +0.79(+1.71%) |
Nov 27, 2018 | 45.74 | 46.56 | 45.21 | 46.06 | 129,126 | +0.12(+0.27%) |
Nov 26, 2018 | 46.80 | 46.80 | 45.29 | 45.94 | 100,675 | -0.41(-0.88%) |
Nov 23, 2018 | 45.80 | 47.02 | 45.55 | 46.35 | 60,898 | +0.21(+0.46%) |
Nov 21, 2018 | 46.13 | 46.13 | 46.13 | 0 | +1.29(+2.88%) | |
Nov 20, 2018 | 46.22 | 46.55 | 44.79 | 44.84 | 103,429 | -1.79(-3.85%) |
Nov 19, 2018 | 46.81 | 46.95 | 46.18 | 46.64 | 109,957 | -0.19(-0.40%) |
Nov 16, 2018 | 46.69 | 47.49 | 46.27 | 46.82 | 84,442 | +0.01(+0.02%) |
Nov 15, 2018 | 46.31 | 47.33 | 45.17 | 46.81 | 83,900 | +0.28(+0.61%) |
Nov 14, 2018 | 46.78 | 47.17 | 45.97 | 46.53 | 91,007 | +0.11(+0.25%) |
Nov 13, 2018 | 46.47 | 47.07 | 46.26 | 46.42 | 66,120 | +0.15(+0.32%) |
Nov 12, 2018 | 47.18 | 47.35 | 45.98 | 46.27 | 77,788 | -0.91(-1.93%) |
Nov 09, 2018 | 47.41 | 47.92 | 46.63 | 47.18 | 98,252 | -0.32(-0.67%) |
Nov 08, 2018 | 47.65 | 48.12 | 47.13 | 47.49 | 75,167 | -0.17(-0.35%) |
Nov 07, 2018 | 47.28 | 48.28 | 46.51 | 47.66 | 107,281 | +0.71(+1.51%) |
Nov 06, 2018 | 46.91 | 47.33 | 46.80 | 46.95 | 53,675 | +0.11(+0.25%) |
Nov 05, 2018 | 47.05 | 47.92 | 46.40 | 46.84 | 104,892 | -0.02(-0.04%) |
Nov 02, 2018 | 46.89 | 47.57 | 45.94 | 46.86 | 97,572 | +0.04(+0.08%) |
Nov 01, 2018 | 47.50 | 47.50 | 46.30 | 46.82 | 242,712 | -0.34(-0.73%) |
Oct 31, 2018 | 44.19 | 49.78 | 44.18 | 47.17 | 310,955 | +4.88(+11.53%) |
Oct 30, 2018 | 41.32 | 42.36 | 41.25 | 42.29 | 144,354 | +0.88(+2.13%) |
Oct 29, 2018 | 41.33 | 42.49 | 41.27 | 41.41 | 96,351 | +0.40(+0.97%) |
Oct 26, 2018 | 40.82 | 41.51 | 40.51 | 41.01 | 82,518 | -0.27(-0.64%) |
Oct 25, 2018 | 41.13 | 41.83 | 40.89 | 41.27 | 94,241 | +0.32(+0.78%) |
Oct 24, 2018 | 42.20 | 43.04 | 40.87 | 40.96 | 102,387 | -1.17(-2.77%) |
Oct 23, 2018 | 42.67 | 42.97 | 41.33 | 42.12 | 141,420 | -1.08(-2.49%) |
Oct 22, 2018 | 42.82 | 43.77 | 42.63 | 43.20 | 199,626 | +0.43(+1.01%) |
Oct 19, 2018 | 43.49 | 43.54 | 42.52 | 42.77 | 68,142 | -0.73(-1.69%) |
Oct 18, 2018 | 44.58 | 44.77 | 43.49 | 43.50 | 77,029 | -1.28(-2.86%) |
Oct 17, 2018 | 44.81 | 44.83 | 43.75 | 44.78 | 103,446 | -0.17(-0.37%) |
Oct 16, 2018 | 43.40 | 45.08 | 42.79 | 44.95 | 146,446 | +1.39(+3.18%) |
Oct 15, 2018 | 43.56 | 44.20 | 43.02 | 43.56 | 98,134 | -0.01(-0.02%) |
Oct 12, 2018 | 43.82 | 44.09 | 43.43 | 43.57 | 189,539 | +0.29(+0.67%) |
Oct 11, 2018 | 44.09 | 44.45 | 43.26 | 43.28 | 134,074 | -0.86(-1.95%) |
Oct 10, 2018 | 45.28 | 45.50 | 44.08 | 44.14 | 120,030 | -1.14(-2.52%) |
Oct 09, 2018 | 45.18 | 45.66 | 44.60 | 45.28 | 117,639 | -0.07(-0.15%) |
Oct 08, 2018 | 45.54 | 45.54 | 44.77 | 45.35 | 66,493 | -0.18(-0.39%) |
Oct 05, 2018 | 45.59 | 46.00 | 44.86 | 45.53 | 188,171 | +0.07(+0.15%) |
Oct 04, 2018 | 46.59 | 46.74 | 45.32 | 45.46 | 112,988 | -1.30(-2.78%) |
Oct 03, 2018 | 46.31 | 46.77 | 45.83 | 46.76 | 128,634 | +0.54(+1.18%) |
Oct 02, 2018 | 48.13 | 48.13 | 45.93 | 46.21 | 165,896 | -2.09(-4.32%) |