Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 41.67 | 42.31 | 40.43 | 42.04 | 2,762,291 | +1.03(+2.52%) |
Dec 28, 2018 | 41.41 | 42.57 | 40.43 | 41.01 | 3,523,998 | -0.06(-0.14%) |
Dec 27, 2018 | 38.16 | 41.07 | 36.80 | 41.07 | 3,654,527 | +1.16(+2.92%) |
Dec 26, 2018 | 35.65 | 40.00 | 34.36 | 39.90 | 5,788,932 | +4.77(+13.58%) |
Dec 24, 2018 | 36.59 | 37.45 | 35.10 | 35.13 | 4,282,490 | -2.80(-7.38%) |
Dec 21, 2018 | 40.45 | 42.42 | 37.57 | 37.93 | 4,707,372 | -2.40(-5.96%) |
Dec 20, 2018 | 40.98 | 42.28 | 39.44 | 40.33 | 3,789,032 | -1.43(-3.43%) |
Dec 19, 2018 | 43.39 | 45.84 | 40.92 | 41.76 | 3,201,176 | -1.58(-3.65%) |
Dec 18, 2018 | 44.24 | 45.38 | 42.66 | 43.34 | 2,447,034 | -0.26(-0.60%) |
Dec 17, 2018 | 45.47 | 46.34 | 42.85 | 43.61 | 2,939,867 | -2.39(-5.19%) |
Dec 14, 2018 | 46.28 | 47.42 | 45.59 | 45.99 | 2,657,463 | -1.37(-2.88%) |
Dec 13, 2018 | 48.22 | 48.66 | 46.87 | 47.36 | 1,972,743 | -0.51(-1.07%) |
Dec 12, 2018 | 49.25 | 49.83 | 47.83 | 47.87 | 2,080,804 | +0.14(+0.29%) |
Dec 11, 2018 | 50.32 | 50.83 | 47.25 | 47.73 | 2,630,540 | -0.93(-1.90%) |
Dec 10, 2018 | 49.77 | 49.87 | 46.09 | 48.66 | 3,780,275 | -1.37(-2.73%) |
Dec 07, 2018 | 52.65 | 54.34 | 49.22 | 50.02 | 2,486,334 | -2.98(-5.61%) |
Dec 06, 2018 | 50.99 | 53.05 | 48.38 | 53.00 | 3,418,281 | -0.49(-0.91%) |
Dec 04, 2018 | 59.41 | 59.62 | 53.02 | 53.49 | 3,106,288 | -6.72(-11.16%) |
Dec 03, 2018 | 61.11 | 61.42 | 59.06 | 60.20 | 1,438,459 | +1.41(+2.40%) |
Nov 30, 2018 | 57.13 | 59.16 | 56.89 | 58.79 | 1,019,609 | +1.34(+2.33%) |
Nov 29, 2018 | 57.86 | 58.52 | 56.75 | 57.45 | 1,004,030 | -1.28(-2.18%) |
Nov 28, 2018 | 56.13 | 58.74 | 55.06 | 58.73 | 1,601,922 | +3.17(+5.71%) |
Nov 27, 2018 | 54.98 | 55.76 | 54.56 | 55.56 | 1,171,032 | +0.23(+0.42%) |
Nov 26, 2018 | 53.83 | 55.50 | 53.66 | 55.33 | 1,250,139 | +2.83(+5.40%) |
Nov 23, 2018 | 52.93 | 53.51 | 52.16 | 52.49 | 698,837 | -1.20(-2.23%) |
Nov 21, 2018 | 53.69 | 53.69 | 53.69 | 0 | +0.39(+0.74%) | |
Nov 20, 2018 | 54.48 | 54.90 | 52.76 | 53.30 | 2,209,039 | -3.14(-5.57%) |
Nov 19, 2018 | 57.54 | 57.96 | 55.25 | 56.44 | 1,369,205 | -1.07(-1.85%) |
Nov 16, 2018 | 56.61 | 58.28 | 55.82 | 57.51 | 1,177,911 | +0.26(+0.46%) |
Nov 15, 2018 | 54.78 | 57.47 | 53.64 | 57.25 | 2,217,557 | +1.76(+3.17%) |
Nov 14, 2018 | 58.38 | 58.62 | 53.93 | 55.49 | 1,683,834 | -1.76(-3.07%) |
Nov 13, 2018 | 57.12 | 58.59 | 56.71 | 57.25 | 1,273,469 | +0.57(+1.01%) |
Nov 12, 2018 | 59.62 | 59.90 | 56.39 | 56.68 | 1,495,207 | -3.05(-5.11%) |
Nov 09, 2018 | 60.50 | 60.83 | 58.65 | 59.73 | 1,281,593 | -1.49(-2.43%) |
Nov 08, 2018 | 60.07 | 61.70 | 59.80 | 61.21 | 1,287,019 | +0.47(+0.77%) |
Nov 07, 2018 | 59.24 | 60.93 | 58.26 | 60.75 | 1,925,388 | +2.66(+4.57%) |
Nov 06, 2018 | 57.23 | 58.17 | 56.98 | 58.09 | 999,741 | +0.86(+1.50%) |
Nov 05, 2018 | 55.53 | 57.79 | 55.52 | 57.23 | 1,233,341 | +2.00(+3.63%) |
Nov 02, 2018 | 57.10 | 57.41 | 53.86 | 55.23 | 1,739,076 | -0.55(-0.99%) |
Nov 01, 2018 | 55.42 | 56.01 | 54.52 | 55.78 | 1,298,249 | +1.00(+1.83%) |
Oct 31, 2018 | 54.14 | 56.76 | 54.08 | 54.78 | 2,339,835 | +1.96(+3.72%) |
Oct 30, 2018 | 51.30 | 52.94 | 50.80 | 52.81 | 1,732,071 | +1.96(+3.86%) |
Oct 29, 2018 | 51.80 | 53.64 | 49.21 | 50.85 | 2,652,562 | +0.52(+1.04%) |
Oct 26, 2018 | 51.18 | 52.04 | 48.88 | 50.32 | 2,874,660 | -2.68(-5.05%) |
Oct 25, 2018 | 51.41 | 54.10 | 50.80 | 53.00 | 2,211,669 | +2.65(+5.26%) |
Oct 24, 2018 | 53.87 | 53.87 | 50.05 | 50.35 | 2,146,882 | -3.49(-6.48%) |
Oct 23, 2018 | 51.97 | 54.62 | 50.80 | 53.84 | 2,468,606 | -0.94(-1.72%) |
Oct 22, 2018 | 57.68 | 58.14 | 54.73 | 54.79 | 1,573,082 | -2.54(-4.42%) |
Oct 19, 2018 | 57.07 | 58.67 | 56.43 | 57.32 | 1,252,840 | +0.59(+1.04%) |
Oct 18, 2018 | 58.51 | 59.41 | 56.10 | 56.73 | 1,448,693 | -2.34(-3.96%) |
Oct 17, 2018 | 57.79 | 59.98 | 56.76 | 59.07 | 1,647,739 | +0.99(+1.71%) |
Oct 16, 2018 | 56.10 | 58.27 | 55.13 | 58.08 | 1,562,193 | +3.02(+5.49%) |
Oct 15, 2018 | 55.54 | 56.58 | 55.02 | 55.06 | 1,430,928 | -0.68(-1.23%) |
Oct 12, 2018 | 58.00 | 58.19 | 53.43 | 55.74 | 2,889,946 | +0.87(+1.59%) |
Oct 11, 2018 | 58.98 | 59.45 | 54.15 | 54.87 | 3,355,926 | -4.86(-8.13%) |
Oct 10, 2018 | 65.61 | 66.07 | 59.57 | 59.73 | 2,480,787 | -5.86(-8.93%) |
Oct 09, 2018 | 65.49 | 66.28 | 64.74 | 65.58 | 829,646 | -0.41(-0.62%) |
Oct 08, 2018 | 65.04 | 66.32 | 64.30 | 65.99 | 1,211,214 | +0.41(+0.63%) |
Oct 05, 2018 | 66.67 | 67.32 | 64.96 | 65.58 | 1,441,819 | -0.89(-1.34%) |
Oct 04, 2018 | 66.55 | 67.74 | 65.24 | 66.47 | 1,934,890 | +0.04(+0.06%) |
Oct 03, 2018 | 66.55 | 67.41 | 66.05 | 66.43 | 1,463,948 | +0.94(+1.44%) |
Oct 02, 2018 | 65.54 | 65.93 | 64.64 | 65.49 | 872,997 | -0.34(-0.51%) |