Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 29.25 | 29.25 | 27.89 | 28.17 | 994,700 | -0.81(-2.80%) |
Dec 28, 2018 | 29.00 | 29.53 | 28.63 | 28.98 | 898,300 | -0.08(-0.28%) |
Dec 27, 2018 | 27.89 | 29.93 | 27.32 | 29.06 | 1,009,948 | +0.80(+2.83%) |
Dec 26, 2018 | 26.59 | 28.28 | 26.59 | 28.26 | 656,705 | +1.78(+6.72%) |
Dec 24, 2018 | 26.00 | 26.97 | 25.60 | 26.48 | 386,900 | +0.07(+0.27%) |
Dec 21, 2018 | 27.41 | 27.96 | 26.12 | 26.41 | 2,134,000 | -0.61(-2.26%) |
Dec 20, 2018 | 29.10 | 29.10 | 26.72 | 27.02 | 1,188,192 | -2.06(-7.08%) |
Dec 19, 2018 | 29.14 | 29.78 | 28.92 | 29.08 | 1,189,824 | +0.01(+0.03%) |
Dec 18, 2018 | 29.67 | 29.67 | 28.58 | 29.07 | 697,509 | -0.16(-0.55%) |
Dec 17, 2018 | 29.47 | 30.30 | 28.92 | 29.23 | 1,218,679 | -0.61(-2.04%) |
Dec 14, 2018 | 30.42 | 30.95 | 29.60 | 29.84 | 719,500 | -0.85(-2.77%) |
Dec 13, 2018 | 32.00 | 32.66 | 30.44 | 30.69 | 783,325 | -1.17(-3.67%) |
Dec 12, 2018 | 32.60 | 32.97 | 31.84 | 31.86 | 484,826 | -0.50(-1.55%) |
Dec 11, 2018 | 32.41 | 32.88 | 31.82 | 32.36 | 834,579 | +0.46(+1.44%) |
Dec 10, 2018 | 32.51 | 34.06 | 31.55 | 31.90 | 1,095,227 | -0.46(-1.42%) |
Dec 07, 2018 | 35.41 | 35.67 | 32.35 | 32.36 | 1,445,000 | -3.16(-8.90%) |
Dec 06, 2018 | 35.83 | 37.53 | 34.31 | 35.52 | 1,095,679 | -0.82(-2.26%) |
Dec 04, 2018 | 38.32 | 38.53 | 36.27 | 36.34 | 603,200 | -1.99(-5.19%) |
Dec 03, 2018 | 37.50 | 38.40 | 37.06 | 38.33 | 1,201,579 | +1.56(+4.24%) |
Nov 30, 2018 | 37.24 | 37.35 | 36.04 | 36.77 | 1,639,600 | -0.70(-1.87%) |
Nov 29, 2018 | 37.63 | 37.75 | 36.27 | 37.47 | 880,877 | -0.28(-0.74%) |
Nov 28, 2018 | 36.68 | 37.75 | 36.05 | 37.75 | 1,081,674 | +1.06(+2.89%) |
Nov 27, 2018 | 35.84 | 36.69 | 34.73 | 36.69 | 613,609 | +0.50(+1.38%) |
Nov 26, 2018 | 37.01 | 37.56 | 36.16 | 36.19 | 818,906 | -0.59(-1.60%) |
Nov 23, 2018 | 36.48 | 37.12 | 36.12 | 36.78 | 510,100 | -0.18(-0.49%) |
Nov 21, 2018 | 36.96 | 36.96 | 36.96 | 0 | +0.90(+2.50%) | |
Nov 20, 2018 | 36.65 | 37.20 | 35.66 | 36.06 | 1,639,277 | -1.15(-3.09%) |
Nov 19, 2018 | 39.18 | 39.60 | 37.02 | 37.21 | 1,585,886 | -1.98(-5.05%) |
Nov 16, 2018 | 39.95 | 40.06 | 38.84 | 39.19 | 1,321,000 | -0.81(-2.03%) |
Nov 15, 2018 | 39.84 | 40.79 | 39.55 | 40.00 | 4,219,015 | -1.78(-4.26%) |
Nov 14, 2018 | 40.27 | 42.67 | 40.27 | 41.78 | 944,817 | +0.69(+1.68%) |
Nov 13, 2018 | 43.50 | 43.50 | 38.52 | 41.09 | 856,702 | -1.40(-3.29%) |
Nov 12, 2018 | 43.86 | 44.80 | 42.05 | 42.49 | 719,840 | -1.36(-3.10%) |
Nov 09, 2018 | 45.00 | 45.38 | 43.77 | 43.85 | 253,500 | -1.15(-2.56%) |
Nov 08, 2018 | 44.88 | 45.88 | 44.64 | 45.00 | 323,876 | +0.23(+0.51%) |
Nov 07, 2018 | 44.53 | 45.00 | 43.69 | 44.77 | 447,685 | +0.24(+0.54%) |
Nov 06, 2018 | 44.06 | 45.02 | 43.86 | 44.53 | 447,500 | +0.33(+0.75%) |
Nov 05, 2018 | 43.23 | 44.45 | 42.69 | 44.20 | 378,782 | +0.98(+2.27%) |
Nov 02, 2018 | 42.87 | 43.64 | 42.45 | 43.22 | 349,400 | +0.43(+1.00%) |
Nov 01, 2018 | 41.48 | 43.19 | 41.35 | 42.79 | 378,464 | +1.36(+3.28%) |
Oct 31, 2018 | 42.74 | 43.19 | 41.34 | 41.43 | 503,440 | -0.86(-2.03%) |
Oct 30, 2018 | 41.31 | 42.83 | 41.28 | 42.29 | 365,997 | +0.97(+2.35%) |
Oct 29, 2018 | 41.50 | 42.12 | 40.84 | 41.32 | 304,484 | +0.16(+0.39%) |
Oct 26, 2018 | 40.61 | 41.68 | 38.93 | 41.16 | 378,400 | +0.13(+0.32%) |
Oct 25, 2018 | 42.09 | 42.74 | 40.24 | 41.03 | 645,342 | -0.55(-1.32%) |
Oct 24, 2018 | 42.09 | 42.94 | 41.29 | 41.58 | 490,552 | -0.62(-1.47%) |
Oct 23, 2018 | 41.65 | 42.56 | 41.07 | 42.20 | 358,392 | -0.13(-0.31%) |
Oct 22, 2018 | 41.74 | 42.97 | 41.55 | 42.33 | 237,277 | +0.76(+1.83%) |
Oct 19, 2018 | 41.75 | 42.93 | 41.36 | 41.57 | 270,300 | -0.19(-0.45%) |
Oct 18, 2018 | 42.16 | 42.66 | 41.31 | 41.76 | 419,241 | -0.65(-1.53%) |
Oct 17, 2018 | 42.50 | 42.50 | 41.20 | 42.41 | 209,115 | -0.09(-0.21%) |
Oct 16, 2018 | 42.26 | 42.72 | 41.71 | 42.50 | 303,618 | +0.32(+0.76%) |
Oct 15, 2018 | 42.02 | 42.78 | 41.51 | 42.18 | 447,645 | -0.04(-0.09%) |
Oct 12, 2018 | 40.57 | 42.44 | 40.24 | 42.22 | 556,600 | +2.29(+5.74%) |
Oct 11, 2018 | 40.46 | 40.77 | 38.60 | 39.93 | 464,796 | -0.23(-0.57%) |
Oct 10, 2018 | 42.44 | 43.24 | 39.96 | 40.16 | 673,504 | -2.28(-5.37%) |
Oct 09, 2018 | 42.58 | 43.49 | 42.09 | 42.44 | 334,060 | -0.29(-0.68%) |
Oct 08, 2018 | 43.65 | 44.62 | 42.24 | 42.73 | 353,834 | -1.12(-2.55%) |
Oct 05, 2018 | 44.07 | 44.36 | 43.50 | 43.85 | 467,900 | -0.15(-0.34%) |
Oct 04, 2018 | 45.49 | 45.49 | 43.60 | 44.00 | 852,377 | -0.84(-1.87%) |
Oct 03, 2018 | 43.93 | 44.87 | 43.34 | 44.84 | 271,474 | +1.16(+2.66%) |
Oct 02, 2018 | 44.29 | 44.90 | 43.28 | 43.68 | 658,754 | -0.83(-1.86%) |