Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 46.46 | 47.29 | 45.29 | 47.05 | 1,001,364 | +0.60(+1.29%) |
Dec 28, 2018 | 45.66 | 47.20 | 45.24 | 46.45 | 921,896 | +0.76(+1.66%) |
Dec 27, 2018 | 44.97 | 45.72 | 43.69 | 45.69 | 961,716 | +0.02(+0.04%) |
Dec 26, 2018 | 44.32 | 45.71 | 43.18 | 45.67 | 1,120,926 | +1.73(+3.93%) |
Dec 24, 2018 | 44.09 | 45.04 | 42.82 | 43.94 | 601,186 | -0.39(-0.89%) |
Dec 21, 2018 | 46.65 | 46.81 | 44.14 | 44.34 | 2,196,402 | -2.53(-5.40%) |
Dec 20, 2018 | 47.12 | 48.38 | 46.08 | 46.87 | 1,190,297 | -0.34(-0.72%) |
Dec 19, 2018 | 47.05 | 49.50 | 46.77 | 47.21 | 2,092,716 | +0.81(+1.74%) |
Dec 18, 2018 | 48.58 | 48.82 | 46.13 | 46.40 | 1,130,290 | -1.79(-3.71%) |
Dec 17, 2018 | 48.40 | 49.46 | 47.97 | 48.19 | 1,165,745 | -0.21(-0.43%) |
Dec 14, 2018 | 48.06 | 50.45 | 48.02 | 48.40 | 1,084,274 | -0.04(-0.07%) |
Dec 13, 2018 | 51.24 | 51.54 | 48.24 | 48.43 | 1,351,834 | -1.81(-3.61%) |
Dec 12, 2018 | 51.34 | 51.67 | 50.17 | 50.25 | 1,200,303 | -0.31(-0.62%) |
Dec 11, 2018 | 53.11 | 53.32 | 49.24 | 50.56 | 1,342,239 | -1.57(-3.01%) |
Dec 10, 2018 | 55.09 | 55.64 | 51.07 | 52.13 | 1,747,000 | -3.27(-5.90%) |
Dec 07, 2018 | 53.58 | 58.32 | 53.58 | 55.40 | 1,591,093 | +1.24(+2.29%) |
Dec 06, 2018 | 52.17 | 54.91 | 49.81 | 54.16 | 3,990,046 | -3.56(-6.17%) |
Dec 04, 2018 | 61.51 | 62.70 | 56.83 | 57.72 | 1,823,390 | -4.88(-7.80%) |
Dec 03, 2018 | 63.43 | 63.98 | 60.74 | 62.60 | 1,448,740 | +1.74(+2.86%) |
Nov 30, 2018 | 59.23 | 61.89 | 58.67 | 60.86 | 1,490,264 | +1.52(+2.56%) |
Nov 29, 2018 | 59.40 | 60.32 | 57.55 | 59.35 | 1,100,267 | -0.07(-0.12%) |
Nov 28, 2018 | 58.82 | 60.24 | 57.35 | 59.42 | 1,155,196 | +0.77(+1.32%) |
Nov 27, 2018 | 60.57 | 60.72 | 58.56 | 58.65 | 648,014 | -2.81(-4.57%) |
Nov 26, 2018 | 61.22 | 62.28 | 60.22 | 61.46 | 720,983 | +1.06(+1.75%) |
Nov 23, 2018 | 59.92 | 61.88 | 59.92 | 60.40 | 258,367 | +0.04(+0.07%) |
Nov 21, 2018 | 60.35 | 60.35 | 60.35 | 0 | +2.32(+3.99%) | |
Nov 20, 2018 | 58.97 | 60.61 | 57.47 | 58.04 | 902,624 | -1.95(-3.25%) |
Nov 19, 2018 | 60.41 | 61.91 | 59.33 | 59.98 | 693,055 | -0.42(-0.70%) |
Nov 16, 2018 | 60.98 | 61.34 | 59.11 | 60.41 | 669,594 | -1.02(-1.67%) |
Nov 15, 2018 | 61.23 | 61.99 | 59.47 | 61.43 | 754,085 | -0.34(-0.55%) |
Nov 14, 2018 | 63.43 | 63.78 | 60.32 | 61.77 | 909,109 | -1.04(-1.66%) |
Nov 13, 2018 | 62.30 | 65.06 | 62.19 | 62.81 | 698,801 | +0.92(+1.48%) |
Nov 12, 2018 | 62.54 | 63.30 | 61.53 | 61.90 | 655,625 | -0.86(-1.37%) |
Nov 09, 2018 | 62.83 | 63.21 | 61.11 | 62.76 | 870,026 | -0.29(-0.46%) |
Nov 08, 2018 | 62.83 | 64.00 | 61.74 | 63.04 | 1,126,098 | -0.02(-0.03%) |
Nov 07, 2018 | 65.62 | 66.37 | 61.99 | 63.06 | 1,605,322 | -3.20(-4.82%) |
Nov 06, 2018 | 66.99 | 68.36 | 65.95 | 66.26 | 874,280 | -0.84(-1.26%) |
Nov 05, 2018 | 67.02 | 67.95 | 66.16 | 67.10 | 1,016,989 | +0.02(+0.03%) |
Nov 02, 2018 | 66.04 | 67.15 | 65.45 | 67.08 | 1,023,999 | +1.41(+2.15%) |
Nov 01, 2018 | 62.78 | 66.43 | 62.28 | 65.67 | 1,474,776 | +3.17(+5.07%) |
Oct 31, 2018 | 61.45 | 63.31 | 60.14 | 62.51 | 1,451,631 | +1.88(+3.09%) |
Oct 30, 2018 | 57.78 | 61.19 | 57.43 | 60.63 | 1,459,492 | +2.85(+4.92%) |
Oct 29, 2018 | 61.54 | 62.47 | 56.98 | 57.78 | 1,398,502 | -2.42(-4.03%) |
Oct 26, 2018 | 60.96 | 61.99 | 58.61 | 60.21 | 1,670,420 | -1.63(-2.64%) |
Oct 25, 2018 | 64.20 | 66.24 | 61.62 | 61.84 | 1,630,740 | -1.37(-2.17%) |
Oct 24, 2018 | 66.49 | 67.24 | 63.14 | 63.22 | 921,640 | -2.80(-4.24%) |
Oct 23, 2018 | 65.13 | 66.92 | 64.41 | 66.02 | 1,858,161 | -0.14(-0.22%) |
Oct 22, 2018 | 67.13 | 67.63 | 65.78 | 66.16 | 1,241,992 | -0.94(-1.40%) |
Oct 19, 2018 | 69.41 | 70.14 | 67.03 | 67.10 | 1,225,324 | -2.48(-3.57%) |
Oct 18, 2018 | 72.93 | 72.93 | 68.94 | 69.58 | 966,650 | -3.87(-5.26%) |
Oct 17, 2018 | 75.93 | 76.36 | 72.07 | 73.44 | 891,691 | -0.57(-0.77%) |
Oct 16, 2018 | 73.07 | 74.27 | 72.10 | 74.02 | 802,006 | +1.62(+2.24%) |
Oct 15, 2018 | 71.47 | 73.26 | 71.47 | 72.39 | 671,984 | +0.54(+0.76%) |
Oct 12, 2018 | 72.42 | 72.58 | 70.88 | 71.85 | 955,731 | +1.21(+1.71%) |
Oct 11, 2018 | 69.85 | 71.85 | 69.66 | 70.64 | 1,258,015 | +0.32(+0.46%) |
Oct 10, 2018 | 70.55 | 71.86 | 69.36 | 70.32 | 1,064,035 | -0.44(-0.62%) |
Oct 09, 2018 | 73.27 | 73.27 | 70.70 | 70.76 | 807,087 | -2.26(-3.09%) |
Oct 08, 2018 | 72.39 | 73.43 | 71.94 | 73.02 | 765,450 | +0.36(+0.49%) |
Oct 05, 2018 | 73.51 | 73.51 | 71.76 | 72.66 | 926,049 | -0.85(-1.15%) |
Oct 04, 2018 | 73.43 | 74.64 | 73.07 | 73.51 | 851,755 | -0.50(-0.68%) |
Oct 03, 2018 | 74.61 | 74.93 | 73.90 | 74.01 | 995,972 | -0.12(-0.17%) |
Oct 02, 2018 | 73.82 | 75.35 | 73.53 | 74.13 | 872,784 | +0.42(+0.57%) |