Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 36.91 | 37.17 | 36.08 | 36.51 | 688,143 | -0.36(-0.98%) |
Dec 28, 2018 | 37.04 | 37.79 | 36.44 | 36.87 | 519,290 | +0.03(+0.09%) |
Dec 27, 2018 | 36.01 | 36.88 | 35.61 | 36.84 | 542,185 | +0.37(+1.02%) |
Dec 26, 2018 | 35.98 | 36.64 | 35.03 | 36.46 | 682,162 | +0.45(+1.25%) |
Dec 24, 2018 | 36.26 | 36.87 | 35.46 | 36.01 | 421,265 | -0.60(-1.65%) |
Dec 21, 2018 | 37.03 | 38.41 | 36.41 | 36.62 | 1,341,104 | -0.35(-0.96%) |
Dec 20, 2018 | 37.39 | 37.93 | 36.50 | 36.97 | 906,235 | -0.59(-1.56%) |
Dec 19, 2018 | 38.30 | 39.36 | 37.37 | 37.56 | 604,813 | -0.67(-1.76%) |
Dec 18, 2018 | 37.86 | 38.86 | 37.79 | 38.23 | 829,476 | +0.26(+0.68%) |
Dec 17, 2018 | 38.96 | 39.16 | 37.64 | 37.98 | 1,017,323 | -1.11(-2.83%) |
Dec 14, 2018 | 39.07 | 40.37 | 38.92 | 39.08 | 737,445 | -0.24(-0.62%) |
Dec 13, 2018 | 40.51 | 40.62 | 39.05 | 39.32 | 582,048 | -1.04(-2.57%) |
Dec 12, 2018 | 41.60 | 42.17 | 40.29 | 40.36 | 496,825 | -0.92(-2.24%) |
Dec 11, 2018 | 40.87 | 42.07 | 40.68 | 41.28 | 545,334 | +0.89(+2.20%) |
Dec 10, 2018 | 40.85 | 40.93 | 39.09 | 40.40 | 584,711 | -0.53(-1.29%) |
Dec 07, 2018 | 41.22 | 41.81 | 40.52 | 40.92 | 682,356 | +0.03(+0.08%) |
Dec 06, 2018 | 40.81 | 41.05 | 39.82 | 40.89 | 900,332 | -0.29(-0.69%) |
Dec 04, 2018 | 42.79 | 43.51 | 41.06 | 41.17 | 389,785 | -1.75(-4.09%) |
Dec 03, 2018 | 43.30 | 43.53 | 42.26 | 42.93 | 573,482 | +0.26(+0.61%) |
Nov 30, 2018 | 42.81 | 43.65 | 42.59 | 42.67 | 663,260 | -0.24(-0.56%) |
Nov 29, 2018 | 42.57 | 43.52 | 42.40 | 42.91 | 737,640 | +0.20(+0.47%) |
Nov 28, 2018 | 42.76 | 42.95 | 41.55 | 42.71 | 1,024,059 | -0.29(-0.66%) |
Nov 27, 2018 | 43.78 | 44.21 | 42.95 | 43.00 | 501,039 | -1.03(-2.34%) |
Nov 26, 2018 | 43.95 | 44.69 | 42.96 | 44.02 | 636,296 | -0.04(-0.10%) |
Nov 23, 2018 | 43.07 | 44.39 | 42.97 | 44.07 | 719,364 | +1.11(+2.59%) |
Nov 21, 2018 | 42.95 | 42.95 | 42.95 | 0 | +0.75(+1.77%) | |
Nov 20, 2018 | 40.29 | 43.71 | 39.86 | 42.21 | 1,802,679 | +1.03(+2.50%) |
Nov 19, 2018 | 40.70 | 43.71 | 39.32 | 41.18 | 6,846,944 | -9.68(-19.04%) |
Nov 16, 2018 | 50.29 | 52.04 | 49.66 | 50.86 | 913,528 | +0.67(+1.33%) |
Nov 15, 2018 | 55.95 | 58.46 | 49.14 | 50.19 | 2,798,810 | -5.19(-9.38%) |
Nov 14, 2018 | 55.42 | 56.02 | 55.14 | 55.39 | 963,991 | +0.45(+0.81%) |
Nov 13, 2018 | 55.76 | 55.76 | 54.70 | 54.94 | 601,749 | -0.23(-0.42%) |
Nov 12, 2018 | 56.36 | 56.55 | 55.08 | 55.17 | 343,398 | -1.26(-2.23%) |
Nov 09, 2018 | 56.49 | 57.15 | 55.79 | 56.43 | 237,454 | -0.30(-0.53%) |
Nov 08, 2018 | 56.67 | 57.87 | 56.29 | 56.73 | 396,467 | -0.44(-0.76%) |
Nov 07, 2018 | 56.70 | 57.24 | 55.40 | 57.17 | 676,295 | +0.55(+0.97%) |
Nov 06, 2018 | 56.18 | 57.36 | 55.94 | 56.62 | 382,351 | +0.32(+0.56%) |
Nov 05, 2018 | 56.43 | 57.06 | 56.12 | 56.31 | 280,391 | -0.08(-0.14%) |
Nov 02, 2018 | 56.93 | 58.00 | 56.19 | 56.38 | 222,168 | -0.33(-0.57%) |
Nov 01, 2018 | 55.97 | 57.06 | 55.82 | 56.71 | 505,511 | +1.05(+1.88%) |
Oct 31, 2018 | 55.93 | 56.06 | 54.53 | 55.66 | 395,382 | +0.05(+0.09%) |
Oct 30, 2018 | 54.54 | 55.97 | 53.97 | 55.61 | 590,787 | +1.35(+2.50%) |
Oct 29, 2018 | 54.18 | 54.93 | 53.62 | 54.26 | 620,238 | +0.51(+0.94%) |
Oct 26, 2018 | 54.72 | 54.72 | 53.11 | 53.75 | 589,027 | -1.59(-2.88%) |
Oct 25, 2018 | 55.15 | 55.86 | 54.39 | 55.35 | 562,852 | +0.61(+1.11%) |
Oct 24, 2018 | 55.29 | 55.75 | 54.03 | 54.74 | 712,456 | -0.58(-1.05%) |
Oct 23, 2018 | 54.29 | 55.58 | 53.81 | 55.32 | 497,179 | +0.09(+0.17%) |
Oct 22, 2018 | 57.03 | 57.80 | 54.95 | 55.23 | 569,986 | -1.43(-2.53%) |
Oct 19, 2018 | 57.39 | 58.04 | 56.05 | 56.66 | 379,927 | -0.29(-0.51%) |
Oct 18, 2018 | 58.62 | 59.11 | 56.93 | 56.95 | 221,792 | -1.63(-2.78%) |
Oct 17, 2018 | 58.93 | 60.02 | 58.28 | 58.58 | 344,492 | -1.24(-2.08%) |
Oct 16, 2018 | 60.63 | 60.63 | 59.36 | 59.82 | 458,903 | -0.27(-0.44%) |
Oct 15, 2018 | 58.39 | 60.52 | 58.23 | 60.08 | 568,879 | +1.81(+3.10%) |
Oct 12, 2018 | 58.16 | 58.41 | 56.60 | 58.28 | 577,591 | +0.64(+1.12%) |
Oct 11, 2018 | 58.12 | 59.12 | 57.39 | 57.63 | 576,003 | -0.63(-1.09%) |
Oct 10, 2018 | 60.66 | 61.01 | 58.22 | 58.27 | 567,623 | -2.94(-4.80%) |
Oct 09, 2018 | 61.73 | 62.31 | 60.98 | 61.21 | 594,753 | -0.79(-1.27%) |
Oct 08, 2018 | 59.96 | 62.19 | 59.95 | 62.00 | 656,662 | +1.94(+3.22%) |
Oct 05, 2018 | 61.99 | 62.50 | 59.03 | 60.06 | 569,540 | -2.25(-3.60%) |
Oct 04, 2018 | 63.21 | 63.21 | 61.26 | 62.30 | 771,072 | -1.50(-2.35%) |
Oct 03, 2018 | 64.04 | 64.21 | 63.29 | 63.80 | 721,435 | -0.03(-0.04%) |
Oct 02, 2018 | 63.75 | 64.58 | 63.20 | 63.83 | 607,385 | +0.03(+0.04%) |