Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.68 | 32.71 | 31.39 | 31.91 | 460,200 | +0.65(+2.08%) |
Dec 28, 2018 | 31.03 | 32.04 | 30.31 | 31.26 | 248,800 | +0.32(+1.03%) |
Dec 27, 2018 | 30.51 | 30.95 | 29.36 | 30.94 | 303,128 | -0.16(-0.51%) |
Dec 26, 2018 | 29.29 | 31.18 | 28.86 | 31.10 | 266,950 | +2.19(+7.58%) |
Dec 24, 2018 | 29.50 | 29.80 | 28.54 | 28.91 | 206,300 | -0.78(-2.63%) |
Dec 21, 2018 | 30.37 | 31.18 | 28.97 | 29.69 | 754,700 | -0.67(-2.21%) |
Dec 20, 2018 | 32.53 | 32.59 | 29.60 | 30.36 | 735,680 | -2.17(-6.67%) |
Dec 19, 2018 | 32.94 | 34.24 | 32.20 | 32.53 | 548,615 | -0.42(-1.27%) |
Dec 18, 2018 | 33.94 | 34.34 | 32.55 | 32.95 | 419,639 | -0.56(-1.67%) |
Dec 17, 2018 | 34.08 | 35.50 | 32.50 | 33.51 | 661,328 | -0.90(-2.62%) |
Dec 14, 2018 | 35.49 | 36.46 | 34.05 | 34.41 | 286,200 | -1.84(-5.08%) |
Dec 13, 2018 | 36.42 | 36.89 | 35.72 | 36.25 | 436,060 | -0.01(-0.03%) |
Dec 12, 2018 | 35.77 | 36.89 | 35.77 | 36.26 | 327,058 | +1.05(+2.98%) |
Dec 11, 2018 | 34.91 | 36.95 | 34.50 | 35.21 | 344,314 | +0.92(+2.68%) |
Dec 10, 2018 | 33.59 | 34.84 | 33.49 | 34.29 | 304,928 | +0.40(+1.18%) |
Dec 07, 2018 | 35.80 | 36.21 | 33.60 | 33.89 | 300,500 | -1.91(-5.34%) |
Dec 06, 2018 | 34.68 | 35.84 | 33.54 | 35.80 | 420,190 | +0.38(+1.07%) |
Dec 04, 2018 | 39.20 | 39.22 | 35.01 | 35.42 | 375,000 | -4.03(-10.22%) |
Dec 03, 2018 | 38.84 | 39.63 | 38.10 | 39.45 | 305,081 | +1.44(+3.79%) |
Nov 30, 2018 | 37.20 | 38.86 | 36.74 | 38.01 | 410,900 | +0.92(+2.48%) |
Nov 29, 2018 | 38.12 | 38.99 | 36.66 | 37.09 | 370,063 | -1.12(-2.93%) |
Nov 28, 2018 | 37.24 | 38.35 | 36.68 | 38.21 | 382,608 | +1.19(+3.21%) |
Nov 27, 2018 | 36.57 | 37.08 | 36.03 | 37.02 | 309,641 | +0.30(+0.82%) |
Nov 26, 2018 | 37.04 | 38.43 | 36.12 | 36.72 | 335,934 | +0.29(+0.80%) |
Nov 23, 2018 | 36.33 | 37.61 | 36.33 | 36.43 | 103,700 | -0.55(-1.49%) |
Nov 21, 2018 | 36.98 | 36.98 | 36.98 | 0 | +0.66(+1.82%) | |
Nov 20, 2018 | 35.23 | 36.97 | 35.02 | 36.32 | 415,180 | -0.09(-0.23%) |
Nov 19, 2018 | 40.24 | 40.86 | 36.04 | 36.41 | 605,600 | -4.02(-9.96%) |
Nov 16, 2018 | 40.87 | 42.11 | 40.29 | 40.43 | 484,000 | -0.91(-2.20%) |
Nov 15, 2018 | 40.69 | 41.67 | 40.17 | 41.34 | 500,221 | +0.37(+0.90%) |
Nov 14, 2018 | 43.20 | 43.70 | 40.88 | 40.97 | 385,800 | -1.84(-4.30%) |
Nov 13, 2018 | 43.17 | 44.29 | 42.35 | 42.81 | 440,688 | -0.24(-0.56%) |
Nov 12, 2018 | 47.01 | 47.01 | 42.86 | 43.05 | 656,316 | -3.95(-8.40%) |
Nov 09, 2018 | 49.84 | 49.84 | 45.28 | 47.00 | 811,600 | -2.94(-5.89%) |
Nov 08, 2018 | 49.60 | 51.30 | 47.43 | 49.94 | 571,026 | -0.06(-0.12%) |
Nov 07, 2018 | 44.34 | 50.08 | 43.90 | 50.00 | 1,154,283 | +5.90(+13.38%) |
Nov 06, 2018 | 43.59 | 44.80 | 42.76 | 44.10 | 530,672 | +0.26(+0.59%) |
Nov 05, 2018 | 44.21 | 44.80 | 43.00 | 43.84 | 470,218 | -0.12(-0.27%) |
Nov 02, 2018 | 43.20 | 44.93 | 42.36 | 43.96 | 907,400 | +1.39(+3.27%) |
Nov 01, 2018 | 45.49 | 45.49 | 40.10 | 42.57 | 1,596,472 | +2.46(+6.13%) |
Oct 31, 2018 | 39.06 | 40.75 | 37.98 | 40.11 | 639,626 | +1.63(+4.24%) |
Oct 30, 2018 | 37.64 | 39.03 | 37.39 | 38.48 | 560,033 | +0.58(+1.53%) |
Oct 29, 2018 | 38.74 | 39.64 | 37.10 | 37.90 | 447,675 | -0.16(-0.42%) |
Oct 26, 2018 | 37.91 | 38.77 | 35.77 | 38.06 | 446,700 | -1.05(-2.68%) |
Oct 25, 2018 | 40.63 | 40.90 | 38.69 | 39.11 | 514,570 | -1.09(-2.71%) |
Oct 24, 2018 | 41.54 | 42.40 | 40.14 | 40.20 | 317,523 | -1.40(-3.37%) |
Oct 23, 2018 | 40.72 | 42.28 | 40.09 | 41.60 | 321,827 | -0.13(-0.31%) |
Oct 22, 2018 | 40.60 | 41.96 | 40.41 | 41.73 | 281,753 | +1.19(+2.94%) |
Oct 19, 2018 | 42.23 | 43.07 | 39.95 | 40.54 | 375,700 | -1.68(-3.98%) |
Oct 18, 2018 | 42.85 | 43.39 | 41.43 | 42.22 | 248,818 | -0.73(-1.70%) |
Oct 17, 2018 | 43.36 | 43.36 | 41.76 | 42.95 | 389,006 | -0.51(-1.17%) |
Oct 16, 2018 | 41.37 | 43.81 | 41.37 | 43.46 | 519,835 | +2.32(+5.64%) |
Oct 15, 2018 | 40.97 | 41.56 | 39.86 | 41.14 | 363,929 | +0.00(+0.00%) |
Oct 12, 2018 | 41.69 | 42.91 | 40.40 | 41.14 | 362,400 | +0.60(+1.48%) |
Oct 11, 2018 | 39.44 | 41.75 | 39.28 | 40.54 | 516,540 | +0.54(+1.35%) |
Oct 10, 2018 | 41.25 | 41.61 | 39.45 | 40.00 | 918,819 | -1.63(-3.92%) |
Oct 09, 2018 | 41.02 | 41.91 | 40.92 | 41.63 | 608,561 | +0.08(+0.19%) |
Oct 08, 2018 | 43.53 | 44.45 | 40.80 | 41.55 | 706,841 | -2.60(-5.89%) |
Oct 05, 2018 | 43.89 | 44.99 | 43.00 | 44.15 | 572,100 | +0.27(+0.62%) |
Oct 04, 2018 | 45.03 | 46.02 | 42.89 | 43.88 | 431,065 | -1.29(-2.86%) |
Oct 03, 2018 | 45.04 | 45.81 | 43.83 | 45.17 | 518,799 | +0.26(+0.58%) |
Oct 02, 2018 | 46.23 | 46.88 | 44.29 | 44.91 | 604,036 | -2.12(-4.51%) |