Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 42.97 | 43.62 | 42.42 | 43.09 | 390,732 | +0.22(+0.52%) |
Dec 28, 2018 | 43.78 | 44.04 | 42.72 | 42.86 | 372,621 | -0.95(-2.16%) |
Dec 27, 2018 | 42.61 | 43.85 | 42.08 | 43.81 | 427,507 | +0.06(+0.14%) |
Dec 26, 2018 | 41.76 | 43.75 | 40.68 | 43.75 | 308,232 | +2.26(+5.45%) |
Dec 24, 2018 | 42.40 | 42.40 | 41.12 | 41.49 | 210,291 | -0.95(-2.23%) |
Dec 21, 2018 | 43.29 | 43.47 | 42.26 | 42.43 | 742,559 | -0.86(-1.98%) |
Dec 20, 2018 | 43.76 | 44.97 | 42.46 | 43.29 | 745,239 | -1.04(-2.34%) |
Dec 19, 2018 | 44.37 | 46.06 | 44.20 | 44.33 | 1,063,683 | +0.16(+0.36%) |
Dec 18, 2018 | 44.42 | 45.22 | 43.56 | 44.17 | 925,236 | +0.08(+0.18%) |
Dec 17, 2018 | 45.77 | 45.77 | 43.73 | 44.09 | 917,927 | -1.84(-4.01%) |
Dec 14, 2018 | 47.82 | 48.41 | 45.77 | 45.93 | 525,672 | -2.36(-4.89%) |
Dec 13, 2018 | 48.63 | 49.40 | 47.86 | 48.29 | 616,858 | -0.16(-0.33%) |
Dec 12, 2018 | 48.20 | 49.16 | 47.89 | 48.45 | 687,204 | +1.28(+2.71%) |
Dec 11, 2018 | 48.09 | 48.18 | 46.64 | 47.17 | 690,701 | +0.11(+0.23%) |
Dec 10, 2018 | 47.44 | 47.44 | 45.56 | 47.07 | 893,492 | -0.63(-1.32%) |
Dec 07, 2018 | 47.59 | 50.58 | 47.59 | 47.70 | 1,122,560 | -0.15(-0.32%) |
Dec 06, 2018 | 48.03 | 48.03 | 46.44 | 47.85 | 763,481 | -1.39(-2.82%) |
Dec 04, 2018 | 51.31 | 51.56 | 48.87 | 49.23 | 613,583 | -1.64(-3.22%) |
Dec 03, 2018 | 49.88 | 52.33 | 49.88 | 50.87 | 860,341 | +1.58(+3.21%) |
Nov 30, 2018 | 48.98 | 49.82 | 47.77 | 49.29 | 751,372 | -0.24(-0.48%) |
Nov 29, 2018 | 48.88 | 50.13 | 48.66 | 49.53 | 599,088 | +0.64(+1.31%) |
Nov 28, 2018 | 49.14 | 49.80 | 47.82 | 48.89 | 1,202,727 | -0.50(-1.01%) |
Nov 27, 2018 | 49.50 | 50.12 | 48.91 | 49.39 | 549,976 | -0.48(-0.96%) |
Nov 26, 2018 | 49.80 | 50.76 | 49.73 | 49.87 | 452,162 | +0.81(+1.65%) |
Nov 23, 2018 | 49.47 | 50.38 | 48.58 | 49.06 | 534,847 | -1.34(-2.66%) |
Nov 21, 2018 | 50.40 | 50.40 | 50.40 | 0 | +0.73(+1.47%) | |
Nov 20, 2018 | 50.55 | 51.06 | 49.04 | 49.67 | 818,346 | -1.89(-3.67%) |
Nov 19, 2018 | 54.43 | 54.43 | 51.25 | 51.56 | 887,279 | -2.96(-5.43%) |
Nov 16, 2018 | 53.78 | 55.02 | 53.76 | 54.52 | 561,729 | +0.61(+1.14%) |
Nov 15, 2018 | 53.64 | 54.98 | 53.35 | 53.91 | 590,440 | +0.12(+0.21%) |
Nov 14, 2018 | 53.88 | 55.15 | 52.80 | 53.80 | 959,588 | -0.60(-1.10%) |
Nov 13, 2018 | 56.35 | 57.13 | 54.19 | 54.39 | 753,179 | -1.88(-3.33%) |
Nov 12, 2018 | 57.70 | 57.83 | 56.18 | 56.27 | 571,764 | -1.07(-1.86%) |
Nov 09, 2018 | 57.70 | 57.97 | 56.35 | 57.33 | 487,155 | -1.42(-2.42%) |
Nov 08, 2018 | 60.28 | 61.27 | 58.00 | 58.76 | 743,738 | -1.67(-2.77%) |
Nov 07, 2018 | 58.38 | 60.69 | 58.21 | 60.43 | 766,736 | +2.88(+5.01%) |
Nov 06, 2018 | 57.37 | 58.13 | 56.73 | 57.55 | 536,100 | +0.54(+0.95%) |
Nov 05, 2018 | 56.82 | 57.31 | 56.07 | 57.01 | 742,680 | +0.77(+1.38%) |
Nov 02, 2018 | 57.70 | 58.46 | 55.87 | 56.23 | 563,192 | -1.35(-2.35%) |
Nov 01, 2018 | 58.41 | 58.41 | 56.23 | 57.58 | 952,716 | +0.04(+0.06%) |
Oct 31, 2018 | 58.02 | 59.12 | 57.15 | 57.55 | 999,368 | +0.16(+0.28%) |
Oct 30, 2018 | 56.07 | 57.65 | 55.84 | 57.39 | 872,781 | +0.74(+1.30%) |
Oct 29, 2018 | 60.07 | 60.45 | 55.75 | 56.65 | 814,816 | -1.93(-3.29%) |
Oct 26, 2018 | 57.78 | 59.24 | 55.56 | 58.58 | 1,142,356 | +1.96(+3.45%) |
Oct 25, 2018 | 56.71 | 58.18 | 54.79 | 56.62 | 1,547,654 | -0.67(-1.16%) |
Oct 24, 2018 | 61.90 | 63.82 | 57.15 | 57.29 | 988,875 | -4.45(-7.21%) |
Oct 23, 2018 | 63.62 | 63.63 | 61.12 | 61.74 | 835,949 | -3.41(-5.24%) |
Oct 22, 2018 | 65.27 | 65.63 | 64.08 | 65.16 | 456,537 | +0.17(+0.26%) |
Oct 19, 2018 | 65.90 | 66.62 | 64.62 | 64.99 | 250,157 | -0.47(-0.72%) |
Oct 18, 2018 | 66.73 | 66.78 | 64.97 | 65.46 | 247,708 | -1.47(-2.19%) |
Oct 17, 2018 | 69.16 | 69.16 | 66.54 | 66.93 | 415,503 | -2.24(-3.24%) |
Oct 16, 2018 | 67.61 | 69.33 | 67.18 | 69.17 | 318,069 | +2.13(+3.18%) |
Oct 15, 2018 | 67.25 | 68.10 | 66.79 | 67.03 | 297,085 | +0.30(+0.45%) |
Oct 12, 2018 | 66.70 | 68.22 | 66.22 | 66.73 | 562,067 | +1.14(+1.73%) |
Oct 11, 2018 | 66.49 | 67.61 | 65.40 | 65.59 | 629,103 | -0.81(-1.22%) |
Oct 10, 2018 | 71.35 | 71.35 | 66.33 | 66.40 | 632,840 | -4.94(-6.93%) |
Oct 09, 2018 | 72.09 | 72.56 | 71.30 | 71.35 | 371,943 | -1.25(-1.73%) |
Oct 08, 2018 | 72.79 | 73.65 | 71.88 | 72.60 | 261,563 | -0.18(-0.24%) |
Oct 05, 2018 | 71.97 | 73.06 | 71.83 | 72.78 | 384,010 | +0.81(+1.12%) |
Oct 04, 2018 | 73.47 | 73.99 | 71.59 | 71.97 | 925,804 | -1.38(-1.88%) |
Oct 03, 2018 | 70.71 | 73.66 | 70.45 | 73.35 | 745,834 | +2.59(+3.66%) |
Oct 02, 2018 | 71.28 | 71.82 | 70.52 | 70.76 | 374,210 | -0.53(-0.75%) |