Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 37.62 | 38.24 | 37.09 | 37.48 | 4,877,105 | +0.11(+0.30%) |
Dec 28, 2018 | 38.61 | 38.73 | 37.17 | 37.37 | 5,588,345 | -1.07(-2.79%) |
Dec 27, 2018 | 36.73 | 38.51 | 36.15 | 38.44 | 8,676,633 | +1.01(+2.69%) |
Dec 26, 2018 | 34.48 | 37.46 | 32.94 | 37.43 | 11,308,177 | +3.72(+11.03%) |
Dec 24, 2018 | 37.61 | 37.81 | 33.71 | 33.71 | 8,027,546 | -4.68(-12.20%) |
Dec 21, 2018 | 40.04 | 40.44 | 38.17 | 38.40 | 9,288,047 | -1.87(-4.64%) |
Dec 20, 2018 | 42.02 | 42.68 | 40.16 | 40.27 | 6,397,590 | -2.30(-5.41%) |
Dec 19, 2018 | 44.11 | 45.07 | 42.48 | 42.57 | 6,765,629 | -1.21(-2.77%) |
Dec 18, 2018 | 46.04 | 46.11 | 43.75 | 43.78 | 7,180,201 | -2.27(-4.92%) |
Dec 17, 2018 | 46.95 | 47.38 | 45.60 | 46.05 | 4,524,244 | -1.05(-2.24%) |
Dec 14, 2018 | 47.59 | 48.38 | 46.73 | 47.10 | 4,653,533 | -0.98(-2.04%) |
Dec 13, 2018 | 47.65 | 49.35 | 47.50 | 48.09 | 6,209,051 | +0.43(+0.91%) |
Dec 12, 2018 | 48.65 | 49.57 | 47.34 | 47.65 | 4,623,514 | -0.22(-0.46%) |
Dec 11, 2018 | 48.48 | 48.76 | 47.40 | 47.87 | 3,626,124 | +0.45(+0.95%) |
Dec 10, 2018 | 47.66 | 48.42 | 46.39 | 47.42 | 4,882,478 | -1.03(-2.13%) |
Dec 07, 2018 | 50.27 | 50.93 | 48.36 | 48.45 | 4,720,982 | -0.70(-1.42%) |
Dec 06, 2018 | 49.35 | 49.83 | 48.14 | 49.15 | 5,430,404 | -1.43(-2.82%) |
Dec 04, 2018 | 52.00 | 52.68 | 50.55 | 50.58 | 6,703,187 | -1.41(-2.71%) |
Dec 03, 2018 | 51.70 | 52.63 | 50.54 | 51.99 | 4,605,363 | +2.36(+4.75%) |
Nov 30, 2018 | 49.45 | 50.37 | 48.85 | 49.63 | 4,272,771 | -0.51(-1.01%) |
Nov 29, 2018 | 49.83 | 51.00 | 49.61 | 50.14 | 2,964,373 | +0.38(+0.76%) |
Nov 28, 2018 | 49.17 | 50.33 | 48.57 | 49.76 | 3,405,107 | +0.76(+1.56%) |
Nov 27, 2018 | 48.89 | 49.15 | 48.16 | 49.00 | 3,510,766 | +0.09(+0.19%) |
Nov 26, 2018 | 49.95 | 50.70 | 48.37 | 48.90 | 7,339,321 | -0.51(-1.03%) |
Nov 23, 2018 | 49.43 | 50.35 | 49.01 | 49.41 | 3,182,754 | -2.34(-4.52%) |
Nov 21, 2018 | 51.75 | 51.75 | 51.75 | 0 | +1.22(+2.42%) | |
Nov 20, 2018 | 51.39 | 51.40 | 49.70 | 50.53 | 4,676,253 | -1.93(-3.69%) |
Nov 19, 2018 | 52.20 | 52.97 | 52.00 | 52.46 | 2,182,861 | -0.66(-1.25%) |
Nov 16, 2018 | 52.81 | 53.51 | 52.42 | 53.12 | 2,695,780 | +0.42(+0.80%) |
Nov 15, 2018 | 51.40 | 52.99 | 51.12 | 52.70 | 3,247,829 | +1.11(+2.14%) |
Nov 14, 2018 | 52.83 | 53.67 | 50.97 | 51.59 | 3,336,035 | +0.06(+0.11%) |
Nov 13, 2018 | 52.76 | 53.43 | 51.11 | 51.54 | 4,416,765 | -1.38(-2.61%) |
Nov 12, 2018 | 55.13 | 55.40 | 52.82 | 52.92 | 2,598,732 | -1.56(-2.86%) |
Nov 09, 2018 | 53.32 | 54.84 | 52.82 | 54.48 | 3,150,180 | -0.07(-0.14%) |
Nov 08, 2018 | 55.85 | 56.25 | 54.36 | 54.55 | 3,343,442 | -1.52(-2.71%) |
Nov 07, 2018 | 54.90 | 56.45 | 54.41 | 56.07 | 5,000,714 | +2.04(+3.78%) |
Nov 06, 2018 | 54.18 | 54.69 | 53.08 | 54.03 | 3,532,323 | +0.02(+0.03%) |
Nov 05, 2018 | 52.53 | 54.33 | 52.45 | 54.01 | 4,248,395 | +2.11(+4.06%) |
Nov 02, 2018 | 53.54 | 53.97 | 51.26 | 51.90 | 3,762,996 | -1.37(-2.58%) |
Nov 01, 2018 | 53.33 | 54.06 | 52.50 | 53.27 | 4,147,163 | +0.41(+0.77%) |
Oct 31, 2018 | 55.40 | 56.33 | 52.63 | 52.87 | 8,400,036 | +0.29(+0.56%) |
Oct 30, 2018 | 51.77 | 52.70 | 50.77 | 52.57 | 4,056,222 | +0.85(+1.64%) |
Oct 29, 2018 | 53.80 | 53.97 | 51.06 | 51.72 | 3,510,369 | -1.80(-3.36%) |
Oct 26, 2018 | 53.26 | 54.52 | 52.27 | 53.52 | 3,496,871 | -0.81(-1.49%) |
Oct 25, 2018 | 54.26 | 55.08 | 53.78 | 54.33 | 3,709,579 | +0.76(+1.43%) |
Oct 24, 2018 | 57.15 | 57.45 | 53.48 | 53.57 | 4,558,754 | -3.01(-5.32%) |
Oct 23, 2018 | 57.07 | 57.37 | 55.35 | 56.58 | 5,719,809 | -1.39(-2.40%) |
Oct 22, 2018 | 58.36 | 58.60 | 57.46 | 57.97 | 2,358,332 | -0.57(-0.98%) |
Oct 19, 2018 | 59.40 | 60.54 | 58.22 | 58.54 | 3,459,628 | -0.51(-0.86%) |
Oct 18, 2018 | 58.57 | 59.17 | 58.07 | 59.05 | 4,306,512 | -0.62(-1.03%) |
Oct 17, 2018 | 60.29 | 60.39 | 58.63 | 59.66 | 4,942,751 | -0.94(-1.55%) |
Oct 16, 2018 | 60.59 | 60.99 | 59.98 | 60.60 | 2,665,573 | +0.15(+0.24%) |
Oct 15, 2018 | 61.25 | 61.65 | 60.30 | 60.45 | 2,546,574 | -0.48(-0.79%) |
Oct 12, 2018 | 61.95 | 62.00 | 59.95 | 60.93 | 2,824,554 | +0.61(+1.01%) |
Oct 11, 2018 | 61.51 | 62.06 | 59.34 | 60.33 | 4,377,867 | -1.56(-2.52%) |
Oct 10, 2018 | 66.37 | 66.54 | 61.61 | 61.88 | 7,468,217 | -4.96(-7.41%) |
Oct 09, 2018 | 65.69 | 67.41 | 65.50 | 66.84 | 2,479,222 | +1.34(+2.05%) |
Oct 08, 2018 | 65.90 | 66.41 | 65.15 | 65.49 | 2,871,731 | -1.22(-1.84%) |
Oct 05, 2018 | 66.99 | 67.40 | 66.02 | 66.72 | 2,977,975 | -0.13(-0.19%) |
Oct 04, 2018 | 67.55 | 68.07 | 66.39 | 66.85 | 2,810,210 | -1.29(-1.89%) |
Oct 03, 2018 | 68.13 | 68.14 | 67.14 | 68.14 | 3,203,151 | +0.57(+0.85%) |
Oct 02, 2018 | 68.72 | 68.84 | 67.44 | 67.56 | 2,668,159 | -1.13(-1.65%) |