Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 49.63 | 49.91 | 48.43 | 49.90 | 65,967 | +0.68(+1.37%) |
Dec 28, 2018 | 47.98 | 49.62 | 46.29 | 49.22 | 89,598 | +1.36(+2.85%) |
Dec 27, 2018 | 47.39 | 47.98 | 46.74 | 47.86 | 105,291 | +0.03(+0.06%) |
Dec 26, 2018 | 46.47 | 47.85 | 46.47 | 47.83 | 81,359 | +1.52(+3.29%) |
Dec 24, 2018 | 47.09 | 47.51 | 45.58 | 46.31 | 51,989 | -1.00(-2.12%) |
Dec 21, 2018 | 47.29 | 47.79 | 46.19 | 47.32 | 211,577 | +0.35(+0.74%) |
Dec 20, 2018 | 46.47 | 47.73 | 46.03 | 46.97 | 69,288 | +0.30(+0.64%) |
Dec 19, 2018 | 47.80 | 48.72 | 46.09 | 46.67 | 111,123 | -1.09(-2.29%) |
Dec 18, 2018 | 46.91 | 48.01 | 46.91 | 47.76 | 83,351 | +1.20(+2.58%) |
Dec 17, 2018 | 47.33 | 48.13 | 46.17 | 46.56 | 81,628 | -0.91(-1.91%) |
Dec 14, 2018 | 47.29 | 48.22 | 47.11 | 47.46 | 88,291 | -0.28(-0.58%) |
Dec 13, 2018 | 48.35 | 48.35 | 47.14 | 47.74 | 54,938 | -0.47(-0.97%) |
Dec 12, 2018 | 47.53 | 48.73 | 47.49 | 48.21 | 42,209 | +0.95(+2.02%) |
Dec 11, 2018 | 47.92 | 47.92 | 46.58 | 47.26 | 37,877 | +0.03(+0.06%) |
Dec 10, 2018 | 46.77 | 47.28 | 46.02 | 47.23 | 59,773 | +0.47(+1.00%) |
Dec 07, 2018 | 47.34 | 48.36 | 46.59 | 46.76 | 56,615 | -0.55(-1.16%) |
Dec 06, 2018 | 46.61 | 47.40 | 44.79 | 47.31 | 95,691 | +0.07(+0.15%) |
Dec 04, 2018 | 49.15 | 49.29 | 46.88 | 47.24 | 84,570 | -2.43(-4.89%) |
Dec 03, 2018 | 50.43 | 50.43 | 48.98 | 49.66 | 37,966 | -0.02(-0.04%) |
Nov 30, 2018 | 50.06 | 50.51 | 48.14 | 49.68 | 69,486 | -0.44(-0.87%) |
Nov 29, 2018 | 49.74 | 50.57 | 48.91 | 50.12 | 70,241 | +0.39(+0.78%) |
Nov 28, 2018 | 48.71 | 50.22 | 47.38 | 49.73 | 56,881 | +1.21(+2.50%) |
Nov 27, 2018 | 48.26 | 49.59 | 47.53 | 48.52 | 61,524 | -0.16(-0.33%) |
Nov 26, 2018 | 48.01 | 49.05 | 48.01 | 48.68 | 54,730 | +0.89(+1.85%) |
Nov 23, 2018 | 47.53 | 48.25 | 47.09 | 47.79 | 25,542 | -0.14(-0.29%) |
Nov 21, 2018 | 47.93 | 47.93 | 47.93 | 0 | -0.35(-0.72%) | |
Nov 20, 2018 | 48.26 | 49.08 | 48.08 | 48.28 | 76,793 | -0.65(-1.32%) |
Nov 19, 2018 | 49.91 | 50.15 | 48.50 | 48.93 | 47,822 | -0.98(-1.97%) |
Nov 16, 2018 | 49.48 | 50.66 | 47.97 | 49.91 | 85,375 | +0.05(+0.10%) |
Nov 15, 2018 | 48.55 | 50.14 | 48.26 | 49.86 | 62,075 | +0.98(+2.01%) |
Nov 14, 2018 | 49.58 | 50.17 | 48.41 | 48.88 | 43,821 | -0.30(-0.61%) |
Nov 13, 2018 | 49.13 | 49.94 | 48.61 | 49.17 | 61,827 | +0.17(+0.35%) |
Nov 12, 2018 | 49.90 | 49.90 | 48.99 | 49.01 | 48,111 | -0.90(-1.79%) |
Nov 09, 2018 | 50.84 | 50.84 | 49.30 | 49.90 | 73,207 | -1.12(-2.20%) |
Nov 08, 2018 | 51.09 | 51.26 | 49.81 | 51.02 | 56,742 | -0.07(-0.14%) |
Nov 07, 2018 | 50.77 | 51.94 | 50.21 | 51.09 | 73,580 | +0.58(+1.14%) |
Nov 06, 2018 | 49.84 | 50.56 | 49.16 | 50.52 | 62,879 | +0.69(+1.38%) |
Nov 05, 2018 | 49.07 | 50.66 | 48.57 | 49.83 | 109,600 | +1.01(+2.08%) |
Nov 02, 2018 | 48.49 | 49.29 | 47.77 | 48.82 | 80,548 | +0.60(+1.24%) |
Nov 01, 2018 | 44.42 | 48.71 | 43.97 | 48.22 | 120,617 | +4.27(+9.71%) |
Oct 31, 2018 | 45.96 | 45.96 | 42.85 | 43.95 | 164,824 | -0.33(-0.74%) |
Oct 30, 2018 | 41.84 | 44.28 | 41.62 | 44.28 | 91,134 | +2.44(+5.82%) |
Oct 29, 2018 | 42.68 | 43.28 | 41.27 | 41.85 | 97,724 | -0.25(-0.59%) |
Oct 26, 2018 | 41.29 | 42.81 | 41.18 | 42.09 | 89,900 | +0.21(+0.50%) |
Oct 25, 2018 | 41.10 | 42.53 | 40.98 | 41.89 | 66,627 | +1.05(+2.58%) |
Oct 24, 2018 | 42.72 | 43.27 | 40.73 | 40.83 | 75,533 | -2.01(-4.69%) |
Oct 23, 2018 | 43.11 | 43.30 | 42.17 | 42.84 | 58,361 | -0.80(-1.82%) |
Oct 22, 2018 | 43.71 | 44.21 | 43.26 | 43.64 | 29,426 | +0.04(+0.09%) |
Oct 19, 2018 | 43.64 | 44.86 | 43.47 | 43.60 | 53,196 | -0.05(-0.11%) |
Oct 18, 2018 | 44.05 | 44.40 | 43.57 | 43.65 | 49,949 | -0.56(-1.26%) |
Oct 17, 2018 | 44.73 | 44.73 | 43.96 | 44.20 | 97,702 | -0.77(-1.70%) |
Oct 16, 2018 | 43.92 | 45.13 | 43.34 | 44.97 | 40,943 | +1.24(+2.84%) |
Oct 15, 2018 | 43.61 | 44.33 | 43.54 | 43.73 | 57,158 | +0.11(+0.25%) |
Oct 12, 2018 | 45.35 | 46.16 | 43.12 | 43.62 | 52,391 | -1.04(-2.34%) |
Oct 11, 2018 | 45.76 | 46.57 | 44.66 | 44.66 | 83,023 | -1.29(-2.81%) |
Oct 10, 2018 | 47.17 | 47.58 | 45.81 | 45.95 | 109,054 | -1.29(-2.74%) |
Oct 09, 2018 | 47.16 | 47.91 | 47.00 | 47.25 | 115,683 | -0.05(-0.11%) |
Oct 08, 2018 | 46.90 | 47.58 | 46.60 | 47.30 | 47,204 | +0.35(+0.74%) |
Oct 05, 2018 | 48.43 | 48.43 | 46.63 | 46.95 | 95,431 | -1.40(-2.90%) |
Oct 04, 2018 | 48.88 | 48.90 | 47.77 | 48.35 | 37,310 | -0.52(-1.06%) |
Oct 03, 2018 | 48.35 | 49.09 | 47.41 | 48.87 | 44,828 | +0.62(+1.28%) |
Oct 02, 2018 | 48.94 | 48.94 | 48.02 | 48.25 | 48,907 | -0.67(-1.36%) |