Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 38.03 | 38.65 | 36.38 | 37.59 | 361,800 | -0.12(-0.32%) |
Dec 28, 2018 | 35.92 | 38.54 | 35.79 | 37.71 | 468,700 | +2.08(+5.84%) |
Dec 27, 2018 | 34.93 | 36.01 | 33.68 | 35.63 | 351,377 | +0.17(+0.48%) |
Dec 26, 2018 | 32.82 | 35.99 | 32.33 | 35.46 | 427,818 | +2.93(+9.01%) |
Dec 24, 2018 | 33.51 | 34.92 | 32.40 | 32.53 | 304,000 | -1.82(-5.30%) |
Dec 21, 2018 | 35.90 | 37.27 | 33.61 | 34.35 | 2,787,300 | -1.33(-3.73%) |
Dec 20, 2018 | 36.68 | 37.05 | 34.13 | 35.68 | 880,463 | -0.55(-1.52%) |
Dec 19, 2018 | 35.19 | 37.83 | 35.17 | 36.23 | 674,039 | +1.31(+3.75%) |
Dec 18, 2018 | 36.49 | 37.75 | 34.55 | 34.92 | 687,333 | -1.32(-3.64%) |
Dec 17, 2018 | 39.75 | 39.80 | 36.19 | 36.24 | 757,744 | -3.57(-8.97%) |
Dec 14, 2018 | 41.73 | 41.85 | 38.02 | 39.81 | 778,000 | -2.08(-4.97%) |
Dec 13, 2018 | 42.76 | 43.20 | 40.30 | 41.89 | 537,032 | -0.55(-1.30%) |
Dec 12, 2018 | 44.28 | 44.65 | 42.01 | 42.44 | 406,027 | -1.30(-2.97%) |
Dec 11, 2018 | 44.28 | 46.41 | 43.21 | 43.74 | 427,801 | +0.08(+0.18%) |
Dec 10, 2018 | 45.50 | 45.68 | 42.15 | 43.66 | 318,885 | -1.35(-3.00%) |
Dec 07, 2018 | 46.40 | 49.55 | 44.13 | 45.01 | 1,339,100 | -1.09(-2.36%) |
Dec 06, 2018 | 41.50 | 46.27 | 40.28 | 46.10 | 798,739 | +3.64(+8.57%) |
Dec 04, 2018 | 45.99 | 45.99 | 41.30 | 42.46 | 1,196,000 | -3.48(-7.58%) |
Dec 03, 2018 | 36.70 | 46.28 | 36.38 | 45.94 | 2,034,481 | +10.21(+28.58%) |
Nov 30, 2018 | 38.17 | 38.69 | 35.43 | 35.73 | 893,200 | -1.82(-4.85%) |
Nov 29, 2018 | 37.50 | 37.87 | 37.05 | 37.55 | 341,399 | -0.18(-0.48%) |
Nov 28, 2018 | 38.50 | 39.45 | 37.62 | 37.73 | 264,678 | -0.32(-0.84%) |
Nov 27, 2018 | 39.35 | 39.99 | 37.01 | 38.05 | 491,711 | -1.76(-4.42%) |
Nov 26, 2018 | 39.79 | 40.00 | 38.00 | 39.81 | 642,672 | +1.41(+3.67%) |
Nov 23, 2018 | 38.69 | 38.83 | 37.25 | 38.40 | 393,100 | +1.24(+3.34%) |
Nov 21, 2018 | 37.16 | 37.16 | 37.16 | 0 | +2.42(+6.97%) | |
Nov 20, 2018 | 33.66 | 35.85 | 31.06 | 34.74 | 542,724 | +1.12(+3.33%) |
Nov 19, 2018 | 37.22 | 37.74 | 32.15 | 33.62 | 507,804 | -3.63(-9.74%) |
Nov 16, 2018 | 37.25 | 37.60 | 36.87 | 37.25 | 138,800 | -0.25(-0.67%) |
Nov 15, 2018 | 37.50 | 38.13 | 36.30 | 37.50 | 288,918 | +0.24(+0.64%) |
Nov 14, 2018 | 38.00 | 38.37 | 36.66 | 37.26 | 254,940 | -0.41(-1.09%) |
Nov 13, 2018 | 39.65 | 39.65 | 37.20 | 37.67 | 388,362 | -1.45(-3.71%) |
Nov 12, 2018 | 38.10 | 39.97 | 38.10 | 39.12 | 339,158 | +1.02(+2.68%) |
Nov 09, 2018 | 38.15 | 38.50 | 35.50 | 38.10 | 453,300 | -0.08(-0.21%) |
Nov 08, 2018 | 37.05 | 38.29 | 36.80 | 38.18 | 198,908 | +1.32(+3.58%) |
Nov 07, 2018 | 35.92 | 38.00 | 35.71 | 36.86 | 392,563 | +1.17(+3.28%) |
Nov 06, 2018 | 35.00 | 37.43 | 35.00 | 35.69 | 374,203 | +0.56(+1.59%) |
Nov 05, 2018 | 40.07 | 40.98 | 35.13 | 35.13 | 523,188 | -4.98(-12.42%) |
Nov 02, 2018 | 34.16 | 40.22 | 34.16 | 40.11 | 453,800 | +5.88(+17.18%) |
Nov 01, 2018 | 33.64 | 35.77 | 33.34 | 34.23 | 295,388 | +0.75(+2.24%) |
Oct 31, 2018 | 34.41 | 35.89 | 33.05 | 33.48 | 339,975 | -0.59(-1.73%) |
Oct 30, 2018 | 31.99 | 34.24 | 31.01 | 34.07 | 340,912 | +1.48(+4.54%) |
Oct 29, 2018 | 36.00 | 37.00 | 31.52 | 32.59 | 516,287 | -2.40(-6.86%) |
Oct 26, 2018 | 34.82 | 35.72 | 33.60 | 34.99 | 329,600 | -0.15(-0.43%) |
Oct 25, 2018 | 34.55 | 35.24 | 32.18 | 35.14 | 379,541 | +0.43(+1.24%) |
Oct 24, 2018 | 34.06 | 37.84 | 34.06 | 34.71 | 305,972 | +0.23(+0.67%) |
Oct 23, 2018 | 36.46 | 36.50 | 33.43 | 34.48 | 502,244 | -2.93(-7.83%) |
Oct 22, 2018 | 36.01 | 38.37 | 35.52 | 37.41 | 363,686 | +1.62(+4.53%) |
Oct 19, 2018 | 40.51 | 43.25 | 35.38 | 35.79 | 774,000 | -4.32(-10.77%) |
Oct 18, 2018 | 40.53 | 44.25 | 37.75 | 40.11 | 1,297,338 | -0.62(-1.52%) |
Oct 17, 2018 | 38.49 | 43.80 | 37.77 | 40.73 | 936,139 | +3.01(+7.98%) |
Oct 16, 2018 | 33.75 | 37.90 | 33.75 | 37.72 | 690,252 | +4.35(+13.04%) |
Oct 15, 2018 | 33.88 | 34.34 | 32.72 | 33.37 | 471,284 | -0.21(-0.63%) |
Oct 12, 2018 | 32.00 | 34.42 | 31.98 | 33.58 | 483,800 | +1.98(+6.27%) |
Oct 11, 2018 | 31.58 | 32.40 | 30.85 | 31.60 | 478,515 | +0.68(+2.20%) |
Oct 10, 2018 | 31.51 | 32.68 | 30.66 | 30.92 | 1,297,441 | -0.59(-1.87%) |
Oct 09, 2018 | 29.63 | 32.56 | 28.73 | 31.51 | 720,137 | +1.96(+6.63%) |
Oct 08, 2018 | 29.78 | 30.41 | 28.52 | 29.55 | 1,061,860 | +0.35(+1.20%) |
Oct 05, 2018 | 31.89 | 32.69 | 28.75 | 29.20 | 1,703,200 | -3.00(-9.32%) |