Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 48.17 | 48.17 | 47.05 | 48.00 | 434,059 | -0.10(-0.20%) |
Dec 28, 2018 | 48.08 | 48.74 | 47.47 | 48.10 | 552,921 | +0.34(+0.71%) |
Dec 27, 2018 | 47.33 | 47.79 | 46.49 | 47.75 | 455,718 | -0.03(-0.07%) |
Dec 26, 2018 | 45.97 | 47.85 | 45.84 | 47.79 | 405,880 | +1.78(+3.86%) |
Dec 24, 2018 | 47.53 | 47.61 | 45.85 | 46.01 | 267,037 | -1.59(-3.34%) |
Dec 21, 2018 | 47.04 | 48.05 | 46.88 | 47.60 | 2,187,665 | +0.61(+1.30%) |
Dec 20, 2018 | 47.09 | 47.59 | 46.52 | 46.99 | 598,151 | -0.12(-0.25%) |
Dec 19, 2018 | 47.42 | 48.15 | 47.01 | 47.11 | 719,504 | -0.31(-0.66%) |
Dec 18, 2018 | 46.88 | 47.86 | 46.70 | 47.42 | 1,176,839 | +0.78(+1.67%) |
Dec 17, 2018 | 48.21 | 48.36 | 46.30 | 46.64 | 1,526,324 | -1.50(-3.12%) |
Dec 14, 2018 | 49.26 | 49.56 | 47.79 | 48.15 | 1,277,701 | -1.08(-2.19%) |
Dec 13, 2018 | 49.34 | 49.82 | 49.13 | 49.22 | 1,927,708 | +0.47(+0.97%) |
Dec 12, 2018 | 50.16 | 50.66 | 48.73 | 48.75 | 979,989 | -1.32(-2.63%) |
Dec 11, 2018 | 49.67 | 50.53 | 49.61 | 50.07 | 406,734 | +0.60(+1.22%) |
Dec 10, 2018 | 50.02 | 50.02 | 48.99 | 49.47 | 522,052 | -0.32(-0.65%) |
Dec 07, 2018 | 50.11 | 50.41 | 49.55 | 49.79 | 322,813 | -0.39(-0.77%) |
Dec 06, 2018 | 48.07 | 50.30 | 47.49 | 50.17 | 664,133 | +2.28(+4.77%) |
Dec 04, 2018 | 48.42 | 49.30 | 47.79 | 47.89 | 263,871 | -0.54(-1.11%) |
Dec 03, 2018 | 47.97 | 48.44 | 47.27 | 48.43 | 343,003 | +0.52(+1.09%) |
Nov 30, 2018 | 47.61 | 48.17 | 47.61 | 47.90 | 435,724 | +0.39(+0.83%) |
Nov 29, 2018 | 47.80 | 47.95 | 47.33 | 47.51 | 376,034 | -0.30(-0.62%) |
Nov 28, 2018 | 47.24 | 47.95 | 47.24 | 47.81 | 260,763 | +0.47(+1.00%) |
Nov 27, 2018 | 47.14 | 47.39 | 46.97 | 47.33 | 165,864 | +0.24(+0.51%) |
Nov 26, 2018 | 47.13 | 47.37 | 46.77 | 47.09 | 227,642 | -0.02(-0.03%) |
Nov 23, 2018 | 47.03 | 47.37 | 46.45 | 47.11 | 70,879 | +0.08(+0.17%) |
Nov 21, 2018 | 47.03 | 47.03 | 47.03 | 0 | +0.23(+0.50%) | |
Nov 20, 2018 | 46.95 | 47.27 | 46.72 | 46.80 | 204,991 | -0.27(-0.56%) |
Nov 19, 2018 | 47.33 | 47.67 | 46.81 | 47.06 | 206,537 | -0.14(-0.29%) |
Nov 16, 2018 | 46.41 | 47.27 | 46.41 | 47.20 | 535,826 | +0.67(+1.43%) |
Nov 15, 2018 | 46.56 | 47.02 | 46.13 | 46.53 | 320,039 | -0.08(-0.17%) |
Nov 14, 2018 | 47.20 | 47.38 | 46.58 | 46.61 | 242,432 | -0.59(-1.24%) |
Nov 13, 2018 | 47.40 | 47.40 | 46.82 | 47.20 | 216,047 | -0.11(-0.24%) |
Nov 12, 2018 | 47.45 | 48.00 | 47.28 | 47.31 | 130,839 | -0.07(-0.15%) |
Nov 09, 2018 | 47.00 | 47.41 | 46.76 | 47.38 | 196,473 | +0.40(+0.86%) |
Nov 08, 2018 | 46.75 | 47.00 | 46.24 | 46.98 | 152,254 | +0.04(+0.09%) |
Nov 07, 2018 | 46.64 | 47.28 | 46.30 | 46.94 | 311,724 | +0.21(+0.45%) |
Nov 06, 2018 | 46.68 | 46.78 | 46.31 | 46.73 | 209,084 | +0.09(+0.19%) |
Nov 05, 2018 | 46.03 | 47.00 | 45.77 | 46.64 | 411,109 | +0.96(+2.09%) |
Nov 02, 2018 | 45.97 | 46.14 | 44.91 | 45.69 | 1,045,539 | -0.33(-0.72%) |
Nov 01, 2018 | 46.38 | 46.46 | 45.50 | 46.02 | 426,289 | -0.04(-0.09%) |
Oct 31, 2018 | 47.33 | 47.33 | 46.05 | 46.06 | 491,575 | -1.11(-2.35%) |
Oct 30, 2018 | 46.49 | 47.74 | 46.47 | 47.17 | 662,354 | +0.80(+1.73%) |
Oct 29, 2018 | 45.98 | 47.06 | 45.98 | 46.36 | 621,513 | +0.57(+1.25%) |
Oct 26, 2018 | 45.81 | 46.08 | 44.70 | 45.79 | 457,858 | +0.07(+0.16%) |
Oct 25, 2018 | 45.48 | 45.86 | 45.13 | 45.72 | 634,175 | +0.31(+0.69%) |
Oct 24, 2018 | 43.70 | 45.86 | 43.57 | 45.40 | 460,838 | +1.91(+4.40%) |
Oct 23, 2018 | 44.44 | 44.44 | 42.85 | 43.49 | 650,252 | +0.77(+1.81%) |
Oct 22, 2018 | 43.54 | 43.73 | 42.62 | 42.72 | 135,171 | -0.74(-1.70%) |
Oct 19, 2018 | 43.18 | 43.76 | 43.18 | 43.46 | 385,113 | +0.12(+0.28%) |
Oct 18, 2018 | 43.27 | 43.72 | 43.13 | 43.34 | 518,240 | +0.11(+0.26%) |
Oct 17, 2018 | 42.95 | 43.33 | 42.68 | 43.22 | 260,729 | +0.22(+0.50%) |
Oct 16, 2018 | 41.99 | 43.19 | 41.66 | 43.01 | 197,359 | +1.21(+2.91%) |
Oct 15, 2018 | 41.28 | 42.03 | 41.27 | 41.79 | 173,379 | +0.41(+0.99%) |
Oct 12, 2018 | 41.74 | 41.90 | 41.14 | 41.38 | 182,795 | -0.10(-0.25%) |
Oct 11, 2018 | 42.47 | 42.59 | 41.43 | 41.49 | 402,083 | -0.99(-2.33%) |
Oct 10, 2018 | 42.71 | 43.46 | 42.43 | 42.48 | 395,833 | -0.40(-0.94%) |
Oct 09, 2018 | 42.45 | 43.03 | 42.18 | 42.88 | 434,056 | +0.42(+0.98%) |
Oct 08, 2018 | 41.58 | 42.69 | 41.58 | 42.46 | 183,144 | +0.89(+2.15%) |
Oct 05, 2018 | 41.34 | 41.82 | 41.18 | 41.57 | 130,319 | +0.27(+0.64%) |
Oct 04, 2018 | 41.35 | 41.58 | 40.79 | 41.30 | 165,980 | -0.22(-0.52%) |
Oct 03, 2018 | 42.20 | 42.26 | 41.13 | 41.52 | 339,301 | -0.62(-1.47%) |
Oct 02, 2018 | 42.18 | 42.28 | 41.96 | 42.14 | 170,264 | -0.03(-0.08%) |