Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 41.28 | 42.60 | 41.21 | 42.05 | 205,813 | +1.40(+3.44%) |
Dec 28, 2018 | 41.22 | 42.21 | 40.25 | 40.65 | 226,235 | -0.13(-0.32%) |
Dec 27, 2018 | 39.62 | 40.86 | 37.80 | 40.78 | 343,124 | -0.05(-0.12%) |
Dec 26, 2018 | 36.75 | 40.92 | 36.68 | 40.83 | 497,771 | +4.45(+12.22%) |
Dec 24, 2018 | 36.79 | 38.05 | 36.01 | 36.38 | 430,347 | -0.90(-2.41%) |
Dec 21, 2018 | 40.71 | 40.92 | 37.13 | 37.28 | 354,468 | -3.27(-8.06%) |
Dec 20, 2018 | 41.86 | 42.36 | 39.66 | 40.55 | 481,986 | -1.58(-3.75%) |
Dec 19, 2018 | 43.80 | 45.41 | 41.16 | 42.13 | 313,565 | -1.58(-3.61%) |
Dec 18, 2018 | 46.49 | 46.49 | 42.91 | 43.70 | 328,467 | -2.10(-4.58%) |
Dec 17, 2018 | 46.95 | 48.67 | 45.03 | 45.80 | 241,590 | -1.86(-3.90%) |
Dec 14, 2018 | 48.27 | 49.00 | 47.20 | 47.66 | 140,746 | -1.66(-3.36%) |
Dec 13, 2018 | 51.49 | 51.51 | 48.64 | 49.32 | 149,217 | -1.28(-2.53%) |
Dec 12, 2018 | 50.75 | 51.86 | 50.31 | 50.60 | 90,832 | +0.99(+1.99%) |
Dec 11, 2018 | 50.36 | 51.05 | 48.59 | 49.61 | 127,911 | +0.27(+0.55%) |
Dec 10, 2018 | 48.66 | 49.66 | 46.83 | 49.34 | 167,814 | +0.21(+0.43%) |
Dec 07, 2018 | 51.85 | 52.35 | 48.37 | 49.13 | 195,503 | -2.91(-5.59%) |
Dec 06, 2018 | 50.10 | 52.25 | 49.34 | 52.04 | 158,718 | +0.09(+0.17%) |
Dec 04, 2018 | 55.31 | 56.89 | 51.79 | 51.95 | 217,225 | -3.83(-6.86%) |
Dec 03, 2018 | 56.58 | 56.94 | 54.98 | 55.77 | 168,449 | +1.39(+2.55%) |
Nov 30, 2018 | 52.67 | 54.44 | 52.37 | 54.38 | 117,522 | +1.47(+2.78%) |
Nov 29, 2018 | 52.76 | 53.84 | 52.26 | 52.91 | 115,663 | -0.16(-0.30%) |
Nov 28, 2018 | 50.86 | 53.07 | 49.94 | 53.07 | 162,565 | +2.83(+5.63%) |
Nov 27, 2018 | 49.93 | 50.61 | 48.97 | 50.25 | 90,392 | -0.38(-0.75%) |
Nov 26, 2018 | 49.95 | 51.04 | 49.57 | 50.63 | 93,032 | +1.65(+3.37%) |
Nov 23, 2018 | 48.01 | 50.28 | 47.39 | 48.98 | 125,430 | +0.44(+0.91%) |
Nov 21, 2018 | 48.54 | 48.54 | 48.54 | 0 | +0.69(+1.44%) | |
Nov 20, 2018 | 47.41 | 49.02 | 46.64 | 47.85 | 302,574 | -0.58(-1.20%) |
Nov 19, 2018 | 50.25 | 50.65 | 47.61 | 48.43 | 247,189 | -2.30(-4.53%) |
Nov 16, 2018 | 49.35 | 51.13 | 49.13 | 50.73 | 243,352 | +0.80(+1.60%) |
Nov 15, 2018 | 47.47 | 50.19 | 47.07 | 49.93 | 253,725 | +2.18(+4.56%) |
Nov 14, 2018 | 50.40 | 50.70 | 47.25 | 47.75 | 520,185 | -1.99(-4.00%) |
Nov 13, 2018 | 50.42 | 51.95 | 49.56 | 49.74 | 167,123 | -0.43(-0.86%) |
Nov 12, 2018 | 52.93 | 53.31 | 49.83 | 50.17 | 229,271 | -3.28(-6.13%) |
Nov 09, 2018 | 54.98 | 55.22 | 52.57 | 53.44 | 176,283 | -2.33(-4.17%) |
Nov 08, 2018 | 56.32 | 57.25 | 55.64 | 55.77 | 101,883 | -1.16(-2.04%) |
Nov 07, 2018 | 55.42 | 56.96 | 54.80 | 56.93 | 196,090 | +2.72(+5.01%) |
Nov 06, 2018 | 53.57 | 55.01 | 53.27 | 54.21 | 114,122 | +0.34(+0.63%) |
Nov 05, 2018 | 53.75 | 54.43 | 52.44 | 53.87 | 190,187 | +0.16(+0.30%) |
Nov 02, 2018 | 54.12 | 56.14 | 52.79 | 53.71 | 547,168 | -0.28(-0.52%) |
Nov 01, 2018 | 50.87 | 54.12 | 50.45 | 53.99 | 236,888 | +3.89(+7.76%) |
Oct 31, 2018 | 50.83 | 51.37 | 49.66 | 50.11 | 289,617 | +0.66(+1.33%) |
Oct 30, 2018 | 48.35 | 50.12 | 47.95 | 49.45 | 235,215 | +0.95(+1.96%) |
Oct 29, 2018 | 50.91 | 51.68 | 46.81 | 48.50 | 363,540 | -1.22(-2.45%) |
Oct 26, 2018 | 48.18 | 50.96 | 47.55 | 49.72 | 382,597 | -0.38(-0.76%) |
Oct 25, 2018 | 49.14 | 51.26 | 47.60 | 50.10 | 327,961 | +1.54(+3.17%) |
Oct 24, 2018 | 55.27 | 55.78 | 48.28 | 48.56 | 338,510 | -6.50(-11.81%) |
Oct 23, 2018 | 54.27 | 56.51 | 52.71 | 55.06 | 181,767 | -0.66(-1.18%) |
Oct 22, 2018 | 57.99 | 58.53 | 54.82 | 55.72 | 334,157 | -1.71(-2.97%) |
Oct 19, 2018 | 60.06 | 60.63 | 57.32 | 57.43 | 100,504 | -1.95(-3.28%) |
Oct 18, 2018 | 61.13 | 61.13 | 58.24 | 59.38 | 106,805 | -1.85(-3.02%) |
Oct 17, 2018 | 61.12 | 61.40 | 59.34 | 61.23 | 89,970 | -0.21(-0.34%) |
Oct 16, 2018 | 57.27 | 61.54 | 57.27 | 61.44 | 159,437 | +4.92(+8.71%) |
Oct 15, 2018 | 57.58 | 57.69 | 56.10 | 56.51 | 91,611 | -1.20(-2.08%) |
Oct 12, 2018 | 57.77 | 58.04 | 55.92 | 57.71 | 243,553 | +2.11(+3.79%) |
Oct 11, 2018 | 57.37 | 58.44 | 54.60 | 55.60 | 229,380 | -2.27(-3.92%) |
Oct 10, 2018 | 61.59 | 62.02 | 57.73 | 57.87 | 231,900 | -4.03(-6.50%) |
Oct 09, 2018 | 61.94 | 63.14 | 61.62 | 61.90 | 76,005 | -0.55(-0.88%) |
Oct 08, 2018 | 63.28 | 63.78 | 61.11 | 62.45 | 199,960 | -1.09(-1.71%) |
Oct 05, 2018 | 64.85 | 65.83 | 61.74 | 63.53 | 173,680 | -1.47(-2.26%) |
Oct 04, 2018 | 68.86 | 68.86 | 63.96 | 65.00 | 176,529 | -3.88(-5.63%) |
Oct 03, 2018 | 68.52 | 69.26 | 67.27 | 68.88 | 125,381 | +1.00(+1.47%) |
Oct 02, 2018 | 68.67 | 68.86 | 67.33 | 67.88 | 189,632 | -0.59(-0.86%) |