Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 38.03 | 38.49 | 37.55 | 37.94 | 756,996 | +0.05(+0.13%) |
Dec 28, 2018 | 38.01 | 38.75 | 37.44 | 37.89 | 436,037 | -0.03(-0.07%) |
Dec 27, 2018 | 37.59 | 37.91 | 36.80 | 37.91 | 480,057 | -0.12(-0.31%) |
Dec 26, 2018 | 36.41 | 38.12 | 35.91 | 38.03 | 592,601 | +1.81(+4.99%) |
Dec 24, 2018 | 36.91 | 37.31 | 36.23 | 36.23 | 538,025 | -0.97(-2.62%) |
Dec 21, 2018 | 37.41 | 38.07 | 36.28 | 37.20 | 1,195,651 | -0.55(-1.47%) |
Dec 20, 2018 | 38.42 | 38.60 | 37.13 | 37.75 | 634,563 | -0.86(-2.22%) |
Dec 19, 2018 | 39.77 | 40.17 | 38.57 | 38.61 | 757,343 | -1.12(-2.81%) |
Dec 18, 2018 | 40.23 | 40.66 | 39.59 | 39.73 | 931,178 | -0.34(-0.86%) |
Dec 17, 2018 | 41.38 | 41.43 | 39.70 | 40.07 | 1,009,615 | -1.60(-3.83%) |
Dec 14, 2018 | 40.84 | 42.17 | 40.80 | 41.67 | 1,727,013 | +0.60(+1.45%) |
Dec 13, 2018 | 40.01 | 41.23 | 40.01 | 41.07 | 962,662 | +0.77(+1.92%) |
Dec 12, 2018 | 40.68 | 41.13 | 40.11 | 40.30 | 1,271,820 | -0.25(-0.62%) |
Dec 11, 2018 | 40.20 | 41.26 | 39.97 | 40.55 | 1,187,292 | +1.18(+2.99%) |
Dec 10, 2018 | 38.80 | 39.56 | 38.12 | 39.38 | 1,157,869 | +0.72(+1.87%) |
Dec 07, 2018 | 38.78 | 39.07 | 38.44 | 38.65 | 1,201,245 | -0.11(-0.28%) |
Dec 06, 2018 | 37.49 | 38.96 | 37.38 | 38.76 | 1,480,399 | +0.89(+2.35%) |
Dec 04, 2018 | 38.80 | 39.09 | 37.82 | 37.87 | 919,082 | -0.55(-1.44%) |
Dec 03, 2018 | 38.13 | 38.56 | 37.45 | 38.43 | 950,172 | +0.76(+2.01%) |
Nov 30, 2018 | 38.44 | 38.65 | 37.53 | 37.67 | 781,511 | -0.83(-2.16%) |
Nov 29, 2018 | 38.99 | 39.34 | 38.32 | 38.50 | 702,679 | -0.37(-0.95%) |
Nov 28, 2018 | 38.81 | 39.02 | 38.43 | 38.87 | 613,733 | +0.26(+0.67%) |
Nov 27, 2018 | 39.72 | 40.04 | 38.48 | 38.61 | 1,030,574 | -1.27(-3.18%) |
Nov 26, 2018 | 40.01 | 40.02 | 39.16 | 39.88 | 1,177,248 | +0.42(+1.06%) |
Nov 23, 2018 | 39.19 | 40.02 | 39.14 | 39.46 | 371,670 | +0.23(+0.60%) |
Nov 21, 2018 | 39.23 | 39.23 | 39.23 | 0 | +0.40(+1.03%) | |
Nov 20, 2018 | 39.73 | 39.99 | 38.54 | 38.83 | 1,290,286 | -1.49(-3.69%) |
Nov 19, 2018 | 40.57 | 41.17 | 39.24 | 40.32 | 2,340,209 | -1.40(-3.36%) |
Nov 16, 2018 | 41.79 | 42.57 | 40.41 | 41.72 | 2,679,545 | -1.23(-2.86%) |
Nov 15, 2018 | 46.34 | 48.30 | 42.59 | 42.95 | 4,262,408 | -3.79(-8.11%) |
Nov 14, 2018 | 48.98 | 49.05 | 46.50 | 46.74 | 1,933,251 | -1.77(-3.65%) |
Nov 13, 2018 | 50.31 | 50.31 | 48.28 | 48.51 | 1,098,077 | -1.79(-3.57%) |
Nov 12, 2018 | 51.02 | 51.34 | 49.83 | 50.30 | 865,427 | -0.96(-1.87%) |
Nov 09, 2018 | 50.85 | 51.58 | 50.71 | 51.26 | 530,614 | +0.20(+0.39%) |
Nov 08, 2018 | 51.36 | 51.36 | 50.57 | 51.06 | 508,646 | -0.18(-0.36%) |
Nov 07, 2018 | 50.72 | 51.48 | 49.94 | 51.24 | 402,953 | +0.65(+1.29%) |
Nov 06, 2018 | 49.81 | 50.64 | 49.38 | 50.59 | 373,597 | +0.85(+1.71%) |
Nov 05, 2018 | 49.09 | 50.28 | 49.09 | 49.74 | 423,452 | +0.69(+1.41%) |
Nov 02, 2018 | 49.83 | 49.88 | 48.56 | 49.05 | 533,010 | -0.47(-0.94%) |
Nov 01, 2018 | 49.32 | 49.92 | 48.70 | 49.52 | 398,579 | +0.45(+0.92%) |
Oct 31, 2018 | 48.80 | 49.50 | 48.01 | 49.07 | 557,403 | +0.43(+0.88%) |
Oct 30, 2018 | 46.75 | 48.76 | 46.62 | 48.64 | 488,212 | +1.92(+4.11%) |
Oct 29, 2018 | 46.63 | 47.71 | 46.17 | 46.72 | 699,128 | +0.57(+1.23%) |
Oct 26, 2018 | 47.20 | 47.48 | 45.92 | 46.15 | 730,643 | -1.52(-3.19%) |
Oct 25, 2018 | 48.92 | 48.92 | 47.59 | 47.67 | 764,715 | -0.88(-1.81%) |
Oct 24, 2018 | 48.57 | 49.83 | 48.52 | 48.55 | 783,168 | +0.03(+0.05%) |
Oct 23, 2018 | 49.77 | 50.18 | 48.07 | 48.52 | 891,854 | -2.00(-3.97%) |
Oct 22, 2018 | 50.08 | 51.12 | 49.94 | 50.53 | 630,367 | +0.83(+1.68%) |
Oct 19, 2018 | 50.17 | 50.89 | 49.12 | 49.69 | 624,879 | +0.20(+0.40%) |
Oct 18, 2018 | 50.86 | 50.89 | 49.28 | 49.49 | 504,078 | -1.69(-3.31%) |
Oct 17, 2018 | 51.05 | 51.69 | 50.27 | 51.19 | 373,213 | -0.22(-0.42%) |
Oct 16, 2018 | 50.43 | 51.67 | 49.91 | 51.40 | 750,480 | +1.17(+2.33%) |
Oct 15, 2018 | 49.48 | 50.48 | 49.19 | 50.23 | 501,804 | +0.63(+1.28%) |
Oct 12, 2018 | 49.27 | 49.78 | 48.67 | 49.60 | 730,763 | +0.94(+1.92%) |
Oct 11, 2018 | 48.92 | 49.78 | 48.32 | 48.67 | 915,575 | -0.44(-0.90%) |
Oct 10, 2018 | 50.62 | 51.26 | 49.07 | 49.11 | 772,192 | -1.61(-3.18%) |
Oct 09, 2018 | 50.54 | 51.24 | 50.45 | 50.72 | 468,182 | +0.19(+0.38%) |
Oct 08, 2018 | 48.91 | 50.69 | 48.91 | 50.53 | 784,247 | +1.61(+3.29%) |
Oct 05, 2018 | 48.29 | 49.14 | 48.00 | 48.92 | 840,958 | +0.78(+1.63%) |
Oct 04, 2018 | 48.05 | 48.44 | 47.57 | 48.13 | 788,975 | -0.32(-0.65%) |
Oct 03, 2018 | 48.46 | 49.41 | 47.86 | 48.45 | 1,273,174 | +0.70(+1.47%) |
Oct 02, 2018 | 47.76 | 48.26 | 47.55 | 47.75 | 768,432 | -0.18(-0.37%) |