Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 40.95 | 41.23 | 39.19 | 41.08 | 5,089,492 | +0.87(+2.16%) |
Dec 28, 2018 | 39.80 | 42.09 | 38.98 | 40.21 | 6,924,594 | +0.47(+1.18%) |
Dec 27, 2018 | 37.81 | 39.82 | 35.70 | 39.74 | 8,512,960 | +0.39(+0.98%) |
Dec 26, 2018 | 34.74 | 39.50 | 34.36 | 39.35 | 8,662,395 | +4.89(+14.20%) |
Dec 24, 2018 | 36.01 | 36.63 | 34.40 | 34.46 | 5,445,997 | -2.03(-5.57%) |
Dec 21, 2018 | 40.16 | 40.68 | 36.20 | 36.49 | 9,390,002 | -3.19(-8.04%) |
Dec 20, 2018 | 41.38 | 42.12 | 38.22 | 39.68 | 10,689,924 | -2.02(-4.85%) |
Dec 19, 2018 | 44.55 | 46.25 | 41.02 | 41.71 | 6,258,218 | -2.77(-6.23%) |
Dec 18, 2018 | 45.90 | 46.80 | 44.00 | 44.48 | 4,730,145 | -0.20(-0.46%) |
Dec 17, 2018 | 47.43 | 48.66 | 43.87 | 44.68 | 6,241,517 | -3.24(-6.76%) |
Dec 14, 2018 | 49.09 | 50.68 | 47.39 | 47.92 | 4,350,012 | -2.31(-4.59%) |
Dec 13, 2018 | 52.90 | 53.40 | 49.99 | 50.23 | 4,447,943 | -2.23(-4.25%) |
Dec 12, 2018 | 52.51 | 54.52 | 52.40 | 52.45 | 4,109,463 | +1.52(+2.98%) |
Dec 11, 2018 | 53.31 | 53.90 | 49.88 | 50.94 | 4,028,052 | -0.25(-0.49%) |
Dec 10, 2018 | 51.78 | 52.36 | 48.85 | 51.19 | 4,470,045 | -0.50(-0.96%) |
Dec 07, 2018 | 55.09 | 56.37 | 50.78 | 51.69 | 5,451,755 | -3.44(-6.25%) |
Dec 06, 2018 | 53.33 | 55.19 | 50.98 | 55.13 | 5,605,146 | -0.52(-0.93%) |
Dec 04, 2018 | 63.37 | 63.82 | 55.18 | 55.64 | 7,158,859 | -8.17(-12.80%) |
Dec 03, 2018 | 64.16 | 64.24 | 61.31 | 63.81 | 4,077,769 | +1.86(+3.00%) |
Nov 30, 2018 | 60.60 | 62.30 | 60.19 | 61.96 | 2,801,136 | +0.85(+1.38%) |
Nov 29, 2018 | 60.87 | 62.21 | 59.45 | 61.11 | 2,893,139 | -0.53(-0.85%) |
Nov 28, 2018 | 58.03 | 61.77 | 56.36 | 61.64 | 5,040,618 | +4.21(+7.33%) |
Nov 27, 2018 | 58.14 | 58.74 | 57.05 | 57.42 | 3,024,173 | -1.41(-2.40%) |
Nov 26, 2018 | 58.31 | 59.52 | 57.61 | 58.84 | 3,971,370 | +2.08(+3.67%) |
Nov 23, 2018 | 55.46 | 58.25 | 55.38 | 56.75 | 2,652,674 | -0.01(-0.02%) |
Nov 21, 2018 | 56.76 | 56.76 | 56.76 | 0 | +2.10(+3.84%) | |
Nov 20, 2018 | 56.06 | 57.44 | 54.13 | 54.66 | 6,562,523 | -3.36(-5.78%) |
Nov 19, 2018 | 61.38 | 61.76 | 57.37 | 58.02 | 4,036,655 | -3.63(-5.89%) |
Nov 16, 2018 | 60.08 | 62.11 | 59.42 | 61.65 | 3,972,997 | +0.29(+0.48%) |
Nov 15, 2018 | 57.67 | 61.54 | 57.24 | 61.35 | 4,649,911 | +2.54(+4.32%) |
Nov 14, 2018 | 61.66 | 62.40 | 57.61 | 58.82 | 3,618,907 | -1.26(-2.10%) |
Nov 13, 2018 | 61.38 | 63.15 | 59.80 | 60.08 | 3,262,208 | -0.67(-1.10%) |
Nov 12, 2018 | 64.50 | 64.63 | 60.47 | 60.75 | 3,838,766 | -3.89(-6.02%) |
Nov 09, 2018 | 67.08 | 67.08 | 63.10 | 64.64 | 4,554,610 | -3.71(-5.42%) |
Nov 08, 2018 | 67.97 | 69.56 | 67.52 | 68.35 | 2,412,615 | -0.52(-0.75%) |
Nov 07, 2018 | 66.33 | 68.94 | 65.63 | 68.86 | 4,831,238 | +3.38(+5.17%) |
Nov 06, 2018 | 64.22 | 66.01 | 64.02 | 65.48 | 3,120,964 | +0.98(+1.52%) |
Nov 05, 2018 | 64.72 | 65.46 | 62.58 | 64.50 | 3,293,050 | -0.15(-0.23%) |
Nov 02, 2018 | 64.72 | 65.75 | 62.70 | 64.64 | 5,263,299 | +0.66(+1.03%) |
Nov 01, 2018 | 60.91 | 64.40 | 60.86 | 63.98 | 4,121,488 | +3.82(+6.35%) |
Oct 31, 2018 | 61.38 | 62.12 | 59.98 | 60.16 | 4,788,453 | +0.71(+1.19%) |
Oct 30, 2018 | 56.29 | 59.76 | 55.96 | 59.45 | 5,191,518 | +3.26(+5.80%) |
Oct 29, 2018 | 58.95 | 60.67 | 54.23 | 56.19 | 4,784,979 | -0.76(-1.33%) |
Oct 26, 2018 | 57.15 | 59.31 | 53.77 | 56.95 | 6,854,019 | -1.96(-3.34%) |
Oct 25, 2018 | 56.44 | 59.79 | 55.97 | 58.91 | 3,729,370 | +3.49(+6.30%) |
Oct 24, 2018 | 62.19 | 62.88 | 55.29 | 55.42 | 5,822,406 | -7.13(-11.40%) |
Oct 23, 2018 | 61.64 | 64.01 | 59.05 | 62.55 | 5,786,083 | -1.62(-2.53%) |
Oct 22, 2018 | 65.36 | 65.99 | 63.56 | 64.17 | 3,257,297 | -0.41(-0.63%) |
Oct 19, 2018 | 67.44 | 68.51 | 63.85 | 64.58 | 4,527,878 | -2.38(-3.56%) |
Oct 18, 2018 | 70.02 | 70.32 | 65.96 | 66.97 | 3,810,799 | -3.87(-5.46%) |
Oct 17, 2018 | 71.08 | 71.12 | 67.96 | 70.84 | 3,503,762 | -0.75(-1.05%) |
Oct 16, 2018 | 67.47 | 71.97 | 65.83 | 71.59 | 4,182,263 | +5.52(+8.36%) |
Oct 15, 2018 | 65.04 | 67.43 | 63.95 | 66.06 | 4,761,223 | +0.71(+1.09%) |
Oct 12, 2018 | 67.87 | 68.04 | 63.15 | 65.35 | 6,278,576 | +0.01(+0.01%) |
Oct 11, 2018 | 68.30 | 70.28 | 65.23 | 65.34 | 5,917,706 | -4.10(-5.91%) |
Oct 10, 2018 | 75.38 | 75.56 | 69.02 | 69.45 | 6,202,861 | -6.39(-8.43%) |
Oct 09, 2018 | 76.55 | 78.03 | 75.55 | 75.84 | 3,145,783 | -0.96(-1.25%) |
Oct 08, 2018 | 76.66 | 77.56 | 74.93 | 76.80 | 2,847,531 | -0.44(-0.57%) |
Oct 05, 2018 | 79.66 | 80.13 | 75.08 | 77.24 | 3,578,299 | -2.31(-2.90%) |
Oct 04, 2018 | 82.11 | 82.38 | 78.66 | 79.54 | 3,387,827 | -3.45(-4.16%) |
Oct 03, 2018 | 81.84 | 84.04 | 80.84 | 83.00 | 3,300,121 | +2.10(+2.60%) |
Oct 02, 2018 | 83.37 | 83.85 | 80.33 | 80.89 | 2,385,539 | -2.55(-3.05%) |