Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 39.69 | 40.01 | 38.65 | 39.49 | 1,600,762 | +0.14(+0.35%) |
Dec 28, 2018 | 38.69 | 39.77 | 38.69 | 39.35 | 1,539,796 | +0.72(+1.86%) |
Dec 27, 2018 | 38.32 | 38.84 | 37.05 | 38.63 | 1,605,041 | -0.10(-0.26%) |
Dec 26, 2018 | 36.91 | 38.77 | 36.06 | 38.73 | 3,216,362 | +1.97(+5.37%) |
Dec 24, 2018 | 38.68 | 38.83 | 36.75 | 36.76 | 1,421,975 | -2.31(-5.92%) |
Dec 21, 2018 | 42.09 | 42.38 | 39.05 | 39.07 | 3,025,645 | -2.97(-7.07%) |
Dec 20, 2018 | 44.24 | 44.49 | 41.86 | 42.05 | 2,495,004 | -2.53(-5.68%) |
Dec 19, 2018 | 45.88 | 46.50 | 44.56 | 44.58 | 939,527 | -1.31(-2.85%) |
Dec 18, 2018 | 45.73 | 46.34 | 45.55 | 45.88 | 2,065,231 | +0.27(+0.59%) |
Dec 17, 2018 | 46.42 | 46.85 | 45.50 | 45.62 | 1,627,416 | -1.01(-2.16%) |
Dec 14, 2018 | 46.94 | 47.57 | 46.55 | 46.62 | 1,040,335 | -0.87(-1.83%) |
Dec 13, 2018 | 48.38 | 48.65 | 47.47 | 47.49 | 1,220,168 | -0.54(-1.12%) |
Dec 12, 2018 | 48.71 | 48.71 | 47.89 | 48.03 | 1,568,077 | +0.21(+0.44%) |
Dec 11, 2018 | 49.23 | 49.61 | 47.80 | 47.82 | 1,430,921 | -0.73(-1.50%) |
Dec 10, 2018 | 49.43 | 49.57 | 47.52 | 48.55 | 1,370,532 | -1.07(-2.15%) |
Dec 07, 2018 | 50.41 | 51.16 | 49.52 | 49.61 | 1,382,968 | -0.56(-1.11%) |
Dec 06, 2018 | 50.41 | 50.56 | 49.25 | 50.17 | 1,821,159 | -1.19(-2.31%) |
Dec 04, 2018 | 53.17 | 53.59 | 51.31 | 51.36 | 2,047,579 | -1.92(-3.61%) |
Dec 03, 2018 | 53.62 | 54.03 | 52.94 | 53.28 | 1,347,344 | +0.56(+1.06%) |
Nov 30, 2018 | 52.26 | 53.00 | 51.81 | 52.73 | 2,598,982 | +0.24(+0.46%) |
Nov 29, 2018 | 52.41 | 53.14 | 51.99 | 52.49 | 2,641,881 | -0.03(-0.06%) |
Nov 28, 2018 | 51.41 | 52.67 | 50.90 | 52.52 | 2,305,030 | +1.19(+2.31%) |
Nov 27, 2018 | 50.56 | 51.94 | 50.47 | 51.33 | 1,489,199 | +0.44(+0.86%) |
Nov 26, 2018 | 49.86 | 50.99 | 49.84 | 50.89 | 1,466,769 | +1.33(+2.68%) |
Nov 23, 2018 | 49.28 | 49.91 | 48.89 | 49.56 | 397,784 | -0.31(-0.62%) |
Nov 21, 2018 | 49.87 | 49.87 | 49.87 | 0 | +1.16(+2.37%) | |
Nov 20, 2018 | 49.51 | 49.72 | 48.65 | 48.72 | 1,548,121 | -1.24(-2.48%) |
Nov 19, 2018 | 50.26 | 50.43 | 49.73 | 49.95 | 1,055,995 | -0.45(-0.89%) |
Nov 16, 2018 | 50.86 | 51.19 | 50.38 | 50.40 | 1,107,518 | -0.61(-1.19%) |
Nov 15, 2018 | 51.47 | 51.48 | 50.80 | 51.01 | 1,483,096 | -0.70(-1.35%) |
Nov 14, 2018 | 52.02 | 52.63 | 51.36 | 51.71 | 1,028,119 | -0.04(-0.08%) |
Nov 13, 2018 | 51.57 | 53.01 | 51.57 | 51.75 | 1,390,485 | +0.29(+0.56%) |
Nov 12, 2018 | 52.08 | 52.42 | 51.43 | 51.46 | 1,555,339 | -0.65(-1.24%) |
Nov 09, 2018 | 51.37 | 52.23 | 51.37 | 52.11 | 1,133,488 | +0.38(+0.73%) |
Nov 08, 2018 | 51.91 | 52.18 | 51.36 | 51.73 | 1,317,108 | -0.24(-0.46%) |
Nov 07, 2018 | 51.58 | 52.10 | 51.40 | 51.97 | 641,072 | +0.76(+1.48%) |
Nov 06, 2018 | 50.66 | 51.34 | 50.50 | 51.21 | 697,603 | +0.47(+0.92%) |
Nov 05, 2018 | 50.85 | 51.51 | 50.44 | 50.74 | 859,121 | -0.08(-0.16%) |
Nov 02, 2018 | 51.67 | 52.01 | 50.37 | 50.82 | 1,175,403 | -0.50(-0.97%) |
Nov 01, 2018 | 50.24 | 51.50 | 50.21 | 51.32 | 1,143,530 | +1.38(+2.76%) |
Oct 31, 2018 | 50.52 | 50.78 | 49.90 | 49.94 | 1,568,042 | -0.22(-0.44%) |
Oct 30, 2018 | 49.15 | 50.45 | 47.97 | 50.16 | 1,709,299 | +0.73(+1.47%) |
Oct 29, 2018 | 49.65 | 50.37 | 48.59 | 49.43 | 1,808,058 | +0.19(+0.38%) |
Oct 26, 2018 | 49.01 | 49.58 | 48.69 | 49.25 | 1,066,506 | -0.26(-0.52%) |
Oct 25, 2018 | 49.17 | 49.92 | 49.05 | 49.50 | 1,819,024 | +0.82(+1.68%) |
Oct 24, 2018 | 50.64 | 50.88 | 48.69 | 48.69 | 1,417,041 | -1.99(-3.94%) |
Oct 23, 2018 | 50.46 | 50.76 | 49.46 | 50.68 | 1,800,948 | -0.48(-0.94%) |
Oct 22, 2018 | 52.70 | 52.85 | 50.87 | 51.16 | 1,585,540 | -1.42(-2.69%) |
Oct 19, 2018 | 52.44 | 52.61 | 52.06 | 52.58 | 1,197,062 | +0.06(+0.11%) |
Oct 18, 2018 | 52.83 | 53.08 | 52.28 | 52.52 | 861,202 | -0.62(-1.16%) |
Oct 17, 2018 | 53.53 | 53.83 | 53.08 | 53.13 | 998,241 | -0.43(-0.80%) |
Oct 16, 2018 | 53.06 | 53.82 | 52.80 | 53.56 | 881,263 | +0.56(+1.05%) |
Oct 15, 2018 | 52.68 | 53.21 | 52.48 | 53.01 | 683,696 | +0.46(+0.87%) |
Oct 12, 2018 | 53.22 | 53.36 | 51.91 | 52.55 | 1,410,844 | -0.15(-0.28%) |
Oct 11, 2018 | 53.85 | 54.07 | 52.68 | 52.70 | 1,858,458 | -1.31(-2.42%) |
Oct 10, 2018 | 54.84 | 55.00 | 53.96 | 54.00 | 2,250,192 | -1.13(-2.04%) |
Oct 09, 2018 | 55.85 | 56.22 | 55.06 | 55.13 | 1,446,930 | -0.83(-1.48%) |
Oct 08, 2018 | 55.78 | 56.13 | 55.56 | 55.96 | 1,010,230 | -0.11(-0.20%) |
Oct 05, 2018 | 56.56 | 56.94 | 55.85 | 56.07 | 1,077,035 | -0.64(-1.13%) |
Oct 04, 2018 | 57.06 | 57.29 | 56.33 | 56.71 | 962,893 | -0.37(-0.65%) |
Oct 03, 2018 | 56.98 | 57.37 | 56.84 | 57.07 | 894,233 | +0.08(+0.14%) |
Oct 02, 2018 | 56.92 | 57.15 | 56.66 | 56.99 | 996,727 | +0.20(+0.35%) |