Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 41.22 | 41.42 | 40.35 | 41.26 | 187,700 | +0.28(+0.68%) |
Dec 28, 2018 | 40.54 | 41.43 | 39.81 | 40.98 | 129,400 | +0.50(+1.24%) |
Dec 27, 2018 | 40.35 | 40.74 | 39.56 | 40.48 | 138,585 | -0.08(-0.20%) |
Dec 26, 2018 | 40.65 | 40.92 | 39.77 | 40.56 | 98,180 | -0.01(-0.02%) |
Dec 24, 2018 | 40.42 | 41.34 | 39.95 | 40.57 | 126,300 | +0.28(+0.69%) |
Dec 21, 2018 | 41.24 | 41.45 | 40.11 | 40.29 | 224,600 | -0.84(-2.04%) |
Dec 20, 2018 | 42.75 | 43.04 | 40.84 | 41.13 | 236,017 | -1.60(-3.74%) |
Dec 19, 2018 | 43.24 | 43.61 | 42.18 | 42.73 | 228,787 | -0.39(-0.90%) |
Dec 18, 2018 | 43.61 | 43.88 | 42.66 | 43.12 | 214,076 | -0.12(-0.28%) |
Dec 17, 2018 | 45.13 | 45.70 | 43.13 | 43.24 | 203,011 | -1.92(-4.25%) |
Dec 14, 2018 | 46.36 | 46.52 | 44.84 | 45.16 | 175,400 | -1.58(-3.38%) |
Dec 13, 2018 | 47.85 | 47.99 | 46.71 | 46.74 | 103,947 | -0.93(-1.95%) |
Dec 12, 2018 | 48.70 | 48.89 | 47.50 | 47.67 | 127,539 | -0.62(-1.28%) |
Dec 11, 2018 | 49.36 | 49.91 | 48.20 | 48.29 | 140,819 | -0.72(-1.47%) |
Dec 10, 2018 | 48.71 | 49.04 | 48.12 | 49.01 | 116,443 | +0.40(+0.82%) |
Dec 07, 2018 | 48.56 | 48.84 | 48.04 | 48.61 | 157,100 | -0.10(-0.21%) |
Dec 06, 2018 | 47.51 | 49.15 | 47.07 | 48.71 | 260,335 | +0.95(+1.99%) |
Dec 04, 2018 | 48.25 | 48.97 | 47.26 | 47.76 | 209,800 | -0.56(-1.16%) |
Dec 03, 2018 | 49.55 | 49.67 | 47.68 | 48.32 | 188,901 | -0.52(-1.06%) |
Nov 30, 2018 | 49.04 | 49.25 | 48.56 | 48.84 | 67,800 | -0.19(-0.39%) |
Nov 29, 2018 | 49.49 | 49.73 | 48.94 | 49.03 | 72,176 | -0.49(-0.99%) |
Nov 28, 2018 | 48.17 | 49.73 | 48.09 | 49.52 | 69,923 | +1.36(+2.82%) |
Nov 27, 2018 | 48.24 | 48.77 | 47.87 | 48.16 | 71,516 | -0.28(-0.58%) |
Nov 26, 2018 | 48.81 | 48.81 | 48.29 | 48.44 | 55,742 | +0.03(+0.06%) |
Nov 23, 2018 | 48.14 | 48.63 | 48.05 | 48.41 | 28,200 | +0.06(+0.12%) |
Nov 21, 2018 | 48.35 | 48.35 | 48.35 | 0 | +0.04(+0.08%) | |
Nov 20, 2018 | 48.67 | 49.11 | 47.63 | 48.31 | 134,851 | -0.73(-1.49%) |
Nov 19, 2018 | 50.86 | 50.86 | 48.91 | 49.04 | 95,928 | -1.83(-3.60%) |
Nov 16, 2018 | 50.37 | 51.11 | 50.37 | 50.87 | 57,300 | +0.01(+0.02%) |
Nov 15, 2018 | 50.17 | 50.97 | 49.86 | 50.86 | 117,707 | +0.80(+1.60%) |
Nov 14, 2018 | 50.52 | 50.93 | 49.70 | 50.06 | 121,720 | -0.52(-1.03%) |
Nov 13, 2018 | 50.24 | 51.60 | 49.79 | 50.58 | 232,110 | +0.38(+0.76%) |
Nov 12, 2018 | 49.96 | 50.25 | 49.46 | 50.20 | 92,144 | +0.08(+0.16%) |
Nov 09, 2018 | 50.77 | 50.90 | 49.34 | 50.12 | 94,400 | -0.53(-1.05%) |
Nov 08, 2018 | 50.25 | 50.84 | 49.83 | 50.65 | 109,691 | +0.40(+0.80%) |
Nov 07, 2018 | 50.68 | 50.96 | 49.64 | 50.25 | 151,322 | +1.06(+2.15%) |
Nov 06, 2018 | 49.08 | 49.82 | 48.78 | 49.19 | 133,258 | +0.16(+0.33%) |
Nov 05, 2018 | 48.59 | 49.03 | 47.96 | 49.03 | 104,363 | +0.47(+0.97%) |
Nov 02, 2018 | 50.19 | 50.52 | 48.45 | 48.56 | 204,200 | -1.39(-2.78%) |
Nov 01, 2018 | 50.37 | 50.97 | 49.69 | 49.95 | 180,786 | -0.24(-0.48%) |
Oct 31, 2018 | 48.99 | 50.41 | 48.61 | 50.19 | 171,842 | +1.57(+3.23%) |
Oct 30, 2018 | 49.13 | 49.65 | 48.27 | 48.62 | 107,355 | -0.28(-0.57%) |
Oct 29, 2018 | 49.56 | 49.85 | 48.41 | 48.90 | 130,080 | +0.03(+0.06%) |
Oct 26, 2018 | 48.44 | 49.01 | 47.46 | 48.87 | 230,900 | +0.30(+0.62%) |
Oct 25, 2018 | 47.24 | 50.71 | 47.01 | 48.57 | 188,112 | +0.63(+1.31%) |
Oct 24, 2018 | 48.57 | 49.10 | 47.77 | 47.94 | 371,205 | -0.73(-1.50%) |
Oct 23, 2018 | 48.32 | 49.08 | 48.15 | 48.67 | 120,561 | -0.30(-0.61%) |
Oct 22, 2018 | 48.65 | 49.27 | 48.06 | 48.97 | 213,520 | +0.28(+0.58%) |
Oct 19, 2018 | 48.85 | 49.76 | 48.63 | 48.69 | 107,900 | -0.16(-0.33%) |
Oct 18, 2018 | 48.44 | 48.99 | 48.11 | 48.85 | 210,874 | +0.22(+0.45%) |
Oct 17, 2018 | 49.04 | 49.08 | 47.87 | 48.63 | 124,202 | -0.62(-1.26%) |
Oct 16, 2018 | 48.36 | 49.77 | 48.15 | 49.25 | 171,663 | +1.19(+2.48%) |
Oct 15, 2018 | 46.97 | 48.36 | 46.68 | 48.06 | 238,016 | +0.86(+1.82%) |
Oct 12, 2018 | 47.17 | 47.98 | 46.61 | 47.20 | 107,600 | +0.42(+0.90%) |
Oct 11, 2018 | 47.75 | 47.87 | 46.21 | 46.78 | 186,008 | -1.17(-2.44%) |
Oct 10, 2018 | 49.81 | 49.81 | 47.64 | 47.95 | 244,693 | -1.48(-2.99%) |
Oct 09, 2018 | 50.12 | 50.70 | 49.40 | 49.43 | 149,836 | -1.03(-2.04%) |
Oct 08, 2018 | 50.37 | 50.76 | 49.62 | 50.46 | 195,507 | +0.25(+0.50%) |
Oct 05, 2018 | 50.31 | 50.45 | 49.83 | 50.21 | 101,200 | +0.07(+0.14%) |
Oct 04, 2018 | 50.71 | 51.15 | 49.66 | 50.14 | 134,126 | -0.82(-1.61%) |
Oct 03, 2018 | 50.74 | 51.58 | 50.06 | 50.96 | 140,481 | +0.55(+1.09%) |
Oct 02, 2018 | 50.62 | 50.96 | 50.21 | 50.41 | 211,393 | +0.02(+0.04%) |