Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 43.99 | 44.40 | 43.83 | 44.40 | 862,607 | +0.59(+1.36%) |
Dec 28, 2018 | 44.16 | 44.48 | 43.54 | 43.81 | 1,045,503 | -0.06(-0.13%) |
Dec 27, 2018 | 42.66 | 43.87 | 42.28 | 43.86 | 1,104,691 | +0.50(+1.15%) |
Dec 26, 2018 | 41.65 | 43.38 | 41.03 | 43.37 | 1,135,008 | +1.87(+4.51%) |
Dec 24, 2018 | 42.54 | 42.79 | 41.49 | 41.49 | 702,777 | -1.30(-3.03%) |
Dec 21, 2018 | 43.46 | 44.62 | 42.77 | 42.79 | 2,323,524 | -0.76(-1.75%) |
Dec 20, 2018 | 43.44 | 44.13 | 43.25 | 43.55 | 1,320,776 | -0.22(-0.51%) |
Dec 19, 2018 | 43.89 | 45.15 | 43.58 | 43.78 | 1,533,310 | -0.18(-0.40%) |
Dec 18, 2018 | 44.13 | 44.67 | 43.61 | 43.95 | 1,312,142 | +0.05(+0.11%) |
Dec 17, 2018 | 43.87 | 44.73 | 43.72 | 43.90 | 1,700,908 | -0.06(-0.13%) |
Dec 14, 2018 | 43.93 | 44.49 | 43.87 | 43.96 | 1,417,960 | -0.43(-0.97%) |
Dec 13, 2018 | 44.13 | 44.42 | 43.99 | 44.39 | 1,621,415 | +0.41(+0.93%) |
Dec 12, 2018 | 44.36 | 44.66 | 43.94 | 43.98 | 728,588 | +0.22(+0.51%) |
Dec 11, 2018 | 44.57 | 44.92 | 43.62 | 43.76 | 800,028 | -0.27(-0.62%) |
Dec 10, 2018 | 44.70 | 44.70 | 43.37 | 44.03 | 1,150,753 | -0.62(-1.40%) |
Dec 07, 2018 | 45.83 | 46.41 | 44.44 | 44.65 | 1,746,743 | -1.11(-2.43%) |
Dec 06, 2018 | 45.08 | 45.77 | 44.24 | 45.77 | 2,240,291 | -0.05(-0.11%) |
Dec 04, 2018 | 47.18 | 47.29 | 45.72 | 45.82 | 1,542,728 | -1.49(-3.15%) |
Dec 03, 2018 | 47.40 | 47.54 | 46.68 | 47.31 | 1,008,391 | +0.43(+0.92%) |
Nov 30, 2018 | 46.81 | 47.01 | 46.50 | 46.88 | 1,550,827 | +0.08(+0.17%) |
Nov 29, 2018 | 47.17 | 47.44 | 46.67 | 46.80 | 1,063,953 | -0.73(-1.54%) |
Nov 28, 2018 | 46.42 | 47.53 | 46.33 | 47.53 | 1,418,571 | +1.15(+2.48%) |
Nov 27, 2018 | 46.62 | 46.90 | 45.88 | 46.38 | 1,016,917 | -0.44(-0.93%) |
Nov 26, 2018 | 46.16 | 46.92 | 46.12 | 46.82 | 1,171,828 | +1.06(+2.32%) |
Nov 23, 2018 | 45.73 | 46.20 | 45.52 | 45.76 | 446,852 | -0.32(-0.70%) |
Nov 21, 2018 | 46.08 | 46.08 | 46.08 | 0 | -0.13(-0.27%) | |
Nov 20, 2018 | 46.91 | 47.09 | 46.04 | 46.20 | 1,300,301 | -0.99(-2.11%) |
Nov 19, 2018 | 47.27 | 47.66 | 46.95 | 47.20 | 1,100,147 | -0.05(-0.10%) |
Nov 16, 2018 | 46.68 | 47.37 | 46.53 | 47.25 | 1,060,313 | +0.34(+0.73%) |
Nov 15, 2018 | 45.89 | 46.99 | 45.60 | 46.91 | 977,059 | +0.64(+1.39%) |
Nov 14, 2018 | 47.63 | 47.66 | 45.98 | 46.26 | 1,541,220 | -1.13(-2.38%) |
Nov 13, 2018 | 47.60 | 48.15 | 47.23 | 47.39 | 808,289 | -0.12(-0.25%) |
Nov 12, 2018 | 48.29 | 48.39 | 47.41 | 47.51 | 1,123,132 | -0.80(-1.65%) |
Nov 09, 2018 | 47.99 | 48.49 | 47.87 | 48.31 | 930,968 | +0.15(+0.30%) |
Nov 08, 2018 | 48.21 | 48.72 | 47.88 | 48.16 | 1,508,613 | -0.29(-0.60%) |
Nov 07, 2018 | 48.33 | 48.66 | 47.74 | 48.45 | 1,270,971 | +0.22(+0.46%) |
Nov 06, 2018 | 47.46 | 48.38 | 47.46 | 48.23 | 1,629,218 | +0.69(+1.46%) |
Nov 05, 2018 | 45.05 | 47.63 | 44.92 | 47.54 | 1,999,491 | +2.45(+5.42%) |
Nov 02, 2018 | 46.28 | 46.49 | 44.84 | 45.09 | 1,744,707 | -0.85(-1.84%) |
Nov 01, 2018 | 45.62 | 45.98 | 45.48 | 45.94 | 1,527,598 | +0.58(+1.29%) |
Oct 31, 2018 | 45.38 | 45.97 | 45.23 | 45.36 | 1,532,597 | +0.43(+0.95%) |
Oct 30, 2018 | 44.36 | 44.99 | 44.00 | 44.93 | 1,419,167 | +0.80(+1.81%) |
Oct 29, 2018 | 44.43 | 44.94 | 43.73 | 44.13 | 1,766,936 | +0.10(+0.22%) |
Oct 26, 2018 | 44.20 | 44.63 | 43.69 | 44.03 | 1,863,683 | -0.54(-1.20%) |
Oct 25, 2018 | 43.93 | 44.90 | 43.87 | 44.57 | 1,652,654 | +0.90(+2.05%) |
Oct 24, 2018 | 44.92 | 44.98 | 43.62 | 43.67 | 1,533,028 | -1.32(-2.92%) |
Oct 23, 2018 | 44.69 | 45.18 | 44.45 | 44.99 | 1,453,163 | -0.38(-0.84%) |
Oct 22, 2018 | 45.78 | 46.09 | 45.27 | 45.37 | 1,211,743 | -0.42(-0.91%) |
Oct 19, 2018 | 45.41 | 46.15 | 45.21 | 45.78 | 1,195,302 | +0.24(+0.53%) |
Oct 18, 2018 | 45.98 | 46.44 | 45.42 | 45.54 | 1,017,564 | -0.56(-1.20%) |
Oct 17, 2018 | 45.72 | 46.53 | 45.50 | 46.10 | 1,375,637 | +0.25(+0.55%) |
Oct 16, 2018 | 45.87 | 45.93 | 45.41 | 45.84 | 910,433 | +0.21(+0.47%) |
Oct 15, 2018 | 45.53 | 46.12 | 45.46 | 45.63 | 1,654,709 | +0.04(+0.09%) |
Oct 12, 2018 | 46.46 | 46.56 | 44.82 | 45.59 | 2,189,814 | -0.43(-0.93%) |
Oct 11, 2018 | 47.80 | 47.80 | 45.98 | 46.02 | 2,687,090 | -1.92(-4.00%) |
Oct 10, 2018 | 49.26 | 49.42 | 47.93 | 47.94 | 1,431,414 | -1.47(-2.98%) |
Oct 09, 2018 | 49.53 | 49.75 | 49.00 | 49.41 | 1,383,204 | -0.16(-0.31%) |
Oct 08, 2018 | 48.60 | 49.62 | 48.49 | 49.56 | 1,301,816 | +0.93(+1.90%) |
Oct 05, 2018 | 49.01 | 49.29 | 48.59 | 48.64 | 1,044,298 | -0.41(-0.83%) |
Oct 04, 2018 | 48.82 | 49.09 | 48.76 | 49.05 | 1,820,726 | +0.19(+0.40%) |
Oct 03, 2018 | 49.03 | 49.23 | 48.66 | 48.85 | 1,656,721 | +0.05(+0.10%) |
Oct 02, 2018 | 48.92 | 49.06 | 48.70 | 48.80 | 1,516,928 | -0.15(-0.30%) |