Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 42.06 | 43.56 | 42.06 | 43.48 | 369,300 | +1.61(+3.85%) |
Dec 28, 2018 | 42.25 | 42.98 | 40.42 | 41.87 | 253,400 | -0.15(-0.36%) |
Dec 27, 2018 | 41.16 | 42.42 | 39.97 | 42.02 | 558,691 | +0.28(+0.67%) |
Dec 26, 2018 | 39.60 | 41.80 | 39.16 | 41.74 | 553,305 | +2.53(+6.45%) |
Dec 24, 2018 | 38.32 | 40.31 | 37.44 | 39.21 | 298,100 | +0.32(+0.82%) |
Dec 21, 2018 | 42.49 | 42.49 | 38.13 | 38.89 | 1,325,800 | -3.39(-8.02%) |
Dec 20, 2018 | 42.78 | 43.72 | 40.79 | 42.28 | 613,203 | -0.87(-2.02%) |
Dec 19, 2018 | 44.06 | 45.89 | 42.36 | 43.15 | 676,239 | -0.90(-2.04%) |
Dec 18, 2018 | 44.92 | 45.83 | 42.96 | 44.05 | 640,274 | -0.38(-0.86%) |
Dec 17, 2018 | 45.88 | 46.69 | 43.94 | 44.43 | 540,969 | -1.58(-3.43%) |
Dec 14, 2018 | 46.56 | 47.48 | 45.01 | 46.01 | 556,600 | -1.30(-2.75%) |
Dec 13, 2018 | 47.38 | 48.78 | 46.26 | 47.31 | 574,979 | +0.18(+0.38%) |
Dec 12, 2018 | 46.57 | 47.98 | 45.92 | 47.13 | 372,260 | +1.42(+3.11%) |
Dec 11, 2018 | 48.44 | 48.56 | 45.63 | 45.71 | 385,434 | -1.91(-4.01%) |
Dec 10, 2018 | 46.50 | 48.16 | 45.60 | 47.62 | 464,479 | +0.96(+2.06%) |
Dec 07, 2018 | 49.69 | 50.52 | 46.24 | 46.66 | 604,700 | -3.83(-7.59%) |
Dec 06, 2018 | 50.00 | 51.63 | 48.93 | 50.49 | 349,126 | +0.05(+0.10%) |
Dec 04, 2018 | 54.09 | 55.19 | 50.26 | 50.44 | 481,100 | -3.89(-7.16%) |
Dec 03, 2018 | 55.21 | 56.22 | 53.36 | 54.33 | 336,907 | +0.66(+1.23%) |
Nov 30, 2018 | 53.41 | 54.28 | 52.14 | 53.67 | 404,800 | -0.24(-0.45%) |
Nov 29, 2018 | 54.55 | 55.52 | 53.50 | 53.91 | 348,332 | -1.17(-2.12%) |
Nov 28, 2018 | 53.82 | 55.08 | 52.77 | 55.08 | 451,991 | +1.76(+3.30%) |
Nov 27, 2018 | 54.70 | 54.97 | 52.07 | 53.32 | 434,980 | -2.19(-3.95%) |
Nov 26, 2018 | 54.35 | 55.61 | 53.56 | 55.51 | 512,525 | +2.23(+4.19%) |
Nov 23, 2018 | 52.70 | 55.00 | 52.70 | 53.28 | 217,100 | -0.35(-0.65%) |
Nov 21, 2018 | 53.63 | 53.63 | 53.63 | 0 | +2.64(+5.18%) | |
Nov 20, 2018 | 49.38 | 52.46 | 48.68 | 50.99 | 634,268 | +0.26(+0.51%) |
Nov 19, 2018 | 52.61 | 53.60 | 49.26 | 50.73 | 374,098 | -2.54(-4.77%) |
Nov 16, 2018 | 50.79 | 54.35 | 50.79 | 53.27 | 516,300 | +1.98(+3.86%) |
Nov 15, 2018 | 47.86 | 51.73 | 47.86 | 51.29 | 582,200 | +2.91(+6.01%) |
Nov 14, 2018 | 49.62 | 50.42 | 46.74 | 48.38 | 676,344 | -0.48(-0.98%) |
Nov 13, 2018 | 49.71 | 51.17 | 48.40 | 48.86 | 313,637 | -0.24(-0.49%) |
Nov 12, 2018 | 51.74 | 53.00 | 48.89 | 49.10 | 368,427 | -3.14(-6.01%) |
Nov 09, 2018 | 54.11 | 55.81 | 51.63 | 52.24 | 420,700 | -2.45(-4.48%) |
Nov 08, 2018 | 55.67 | 56.73 | 53.26 | 54.69 | 460,887 | +1.08(+2.01%) |
Nov 07, 2018 | 55.34 | 55.67 | 52.83 | 53.61 | 672,122 | -0.73(-1.34%) |
Nov 06, 2018 | 54.26 | 55.59 | 50.51 | 54.34 | 961,389 | +1.40(+2.64%) |
Nov 05, 2018 | 53.94 | 54.96 | 51.77 | 52.94 | 466,278 | -0.93(-1.73%) |
Nov 02, 2018 | 54.78 | 56.23 | 53.02 | 53.87 | 668,800 | -0.30(-0.55%) |
Nov 01, 2018 | 49.03 | 54.32 | 49.03 | 54.17 | 1,036,061 | +5.72(+11.81%) |
Oct 31, 2018 | 50.36 | 50.94 | 48.29 | 48.45 | 624,999 | -0.98(-1.98%) |
Oct 30, 2018 | 47.50 | 49.96 | 46.53 | 49.43 | 696,880 | +1.88(+3.95%) |
Oct 29, 2018 | 49.27 | 50.49 | 46.40 | 47.55 | 510,948 | -1.07(-2.20%) |
Oct 26, 2018 | 51.14 | 53.59 | 48.14 | 48.62 | 1,570,200 | -10.74(-18.09%) |
Oct 25, 2018 | 55.19 | 60.45 | 55.19 | 59.36 | 471,654 | +4.31(+7.83%) |
Oct 24, 2018 | 61.56 | 61.84 | 54.39 | 55.05 | 881,848 | -6.53(-10.60%) |
Oct 23, 2018 | 60.60 | 63.26 | 58.58 | 61.58 | 359,600 | -0.42(-0.68%) |
Oct 22, 2018 | 63.18 | 63.61 | 60.69 | 62.00 | 369,057 | -1.28(-2.02%) |
Oct 19, 2018 | 64.33 | 66.59 | 62.67 | 63.28 | 787,000 | -0.86(-1.34%) |
Oct 18, 2018 | 66.12 | 66.72 | 63.07 | 64.14 | 599,077 | -1.90(-2.88%) |
Oct 17, 2018 | 66.01 | 66.33 | 64.27 | 66.04 | 454,704 | -0.12(-0.18%) |
Oct 16, 2018 | 62.15 | 66.66 | 61.09 | 66.16 | 690,195 | +4.37(+7.07%) |
Oct 15, 2018 | 64.44 | 64.48 | 60.58 | 61.79 | 921,080 | -2.95(-4.56%) |
Oct 12, 2018 | 67.86 | 67.91 | 63.38 | 64.74 | 725,400 | -1.30(-1.97%) |
Oct 11, 2018 | 67.04 | 68.89 | 65.77 | 66.04 | 594,237 | -1.85(-2.72%) |
Oct 10, 2018 | 70.76 | 70.90 | 67.82 | 67.89 | 751,019 | -3.23(-4.54%) |
Oct 09, 2018 | 74.85 | 75.72 | 71.08 | 71.12 | 662,224 | -3.61(-4.83%) |
Oct 08, 2018 | 73.38 | 75.64 | 72.67 | 74.73 | 518,581 | +0.56(+0.76%) |
Oct 05, 2018 | 77.11 | 78.51 | 70.00 | 74.17 | 741,400 | -3.13(-4.05%) |
Oct 04, 2018 | 76.65 | 77.55 | 75.33 | 77.30 | 664,025 | +0.23(+0.30%) |
Oct 03, 2018 | 76.62 | 77.78 | 74.25 | 77.07 | 475,680 | +0.46(+0.60%) |
Oct 02, 2018 | 76.74 | 77.08 | 73.65 | 76.61 | 735,431 | +0.19(+0.25%) |