Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 38.47 | 39.52 | 38.30 | 38.89 | 487,500 | +0.68(+1.78%) |
Dec 28, 2018 | 37.56 | 38.80 | 37.05 | 38.21 | 321,800 | +0.73(+1.95%) |
Dec 27, 2018 | 36.67 | 37.51 | 35.71 | 37.48 | 536,374 | +0.18(+0.48%) |
Dec 26, 2018 | 35.89 | 37.90 | 35.44 | 37.30 | 326,988 | +1.87(+5.28%) |
Dec 24, 2018 | 36.27 | 36.39 | 35.31 | 35.43 | 262,400 | -1.00(-2.74%) |
Dec 21, 2018 | 35.80 | 37.00 | 35.34 | 36.43 | 875,900 | +0.74(+2.07%) |
Dec 20, 2018 | 36.63 | 37.18 | 34.75 | 35.69 | 624,077 | -0.87(-2.38%) |
Dec 19, 2018 | 37.56 | 38.99 | 36.13 | 36.56 | 728,204 | -0.83(-2.22%) |
Dec 18, 2018 | 38.23 | 39.07 | 37.08 | 37.39 | 807,967 | -0.43(-1.14%) |
Dec 17, 2018 | 39.17 | 40.76 | 37.60 | 37.82 | 858,007 | -1.72(-4.35%) |
Dec 14, 2018 | 40.60 | 40.60 | 39.38 | 39.54 | 456,200 | -1.09(-2.68%) |
Dec 13, 2018 | 42.23 | 42.70 | 40.52 | 40.63 | 291,404 | -1.04(-2.50%) |
Dec 12, 2018 | 41.51 | 42.96 | 41.16 | 41.67 | 888,921 | +0.62(+1.51%) |
Dec 11, 2018 | 42.00 | 43.00 | 39.95 | 41.05 | 432,017 | -0.90(-2.15%) |
Dec 10, 2018 | 41.63 | 42.16 | 41.45 | 41.95 | 853,431 | +0.50(+1.21%) |
Dec 07, 2018 | 41.86 | 42.40 | 41.10 | 41.45 | 720,700 | -0.64(-1.52%) |
Dec 06, 2018 | 41.49 | 42.39 | 41.04 | 42.09 | 649,791 | -0.05(-0.12%) |
Dec 04, 2018 | 43.30 | 44.00 | 41.36 | 42.14 | 373,300 | -1.38(-3.17%) |
Dec 03, 2018 | 41.90 | 43.64 | 41.79 | 43.52 | 591,527 | +2.01(+4.84%) |
Nov 30, 2018 | 42.07 | 42.51 | 41.27 | 41.51 | 386,400 | -0.36(-0.86%) |
Nov 29, 2018 | 41.91 | 42.73 | 41.73 | 41.87 | 370,402 | -0.38(-0.90%) |
Nov 28, 2018 | 41.15 | 43.48 | 40.48 | 42.25 | 1,076,583 | -0.05(-0.12%) |
Nov 27, 2018 | 40.57 | 43.19 | 40.06 | 42.30 | 1,067,494 | +1.69(+4.16%) |
Nov 26, 2018 | 39.69 | 40.88 | 39.69 | 40.61 | 695,854 | +1.13(+2.86%) |
Nov 23, 2018 | 39.45 | 40.46 | 39.37 | 39.48 | 120,300 | -0.09(-0.23%) |
Nov 21, 2018 | 39.57 | 39.57 | 39.57 | 0 | +1.23(+3.21%) | |
Nov 20, 2018 | 37.21 | 39.16 | 36.50 | 38.34 | 1,028,296 | +0.67(+1.78%) |
Nov 19, 2018 | 40.40 | 40.83 | 37.49 | 37.67 | 463,098 | -2.68(-6.64%) |
Nov 16, 2018 | 40.37 | 41.70 | 39.55 | 40.35 | 817,200 | -0.27(-0.66%) |
Nov 15, 2018 | 39.01 | 41.52 | 38.71 | 40.62 | 525,144 | +1.39(+3.54%) |
Nov 14, 2018 | 40.06 | 41.13 | 39.00 | 39.23 | 498,901 | -0.68(-1.70%) |
Nov 13, 2018 | 40.88 | 41.37 | 39.30 | 39.91 | 805,787 | -0.96(-2.35%) |
Nov 12, 2018 | 41.69 | 42.63 | 40.11 | 40.87 | 767,329 | -1.05(-2.50%) |
Nov 09, 2018 | 42.78 | 43.00 | 41.34 | 41.92 | 870,700 | -1.13(-2.62%) |
Nov 08, 2018 | 41.37 | 44.71 | 41.02 | 43.05 | 1,392,602 | +1.45(+3.49%) |
Nov 07, 2018 | 39.19 | 42.82 | 38.29 | 41.60 | 2,401,771 | +3.45(+9.04%) |
Nov 06, 2018 | 38.39 | 39.98 | 36.61 | 38.15 | 4,467,129 | -7.73(-16.85%) |
Nov 05, 2018 | 47.44 | 48.50 | 45.59 | 45.88 | 685,498 | -1.81(-3.80%) |
Nov 02, 2018 | 50.00 | 50.15 | 46.66 | 47.69 | 503,300 | -1.71(-3.46%) |
Nov 01, 2018 | 49.02 | 49.53 | 48.70 | 49.40 | 932,657 | +0.64(+1.31%) |
Oct 31, 2018 | 49.38 | 50.41 | 48.49 | 48.76 | 487,003 | +0.15(+0.31%) |
Oct 30, 2018 | 46.96 | 48.72 | 46.12 | 48.61 | 242,820 | +1.83(+3.91%) |
Oct 29, 2018 | 48.62 | 48.83 | 45.97 | 46.78 | 458,437 | -1.12(-2.34%) |
Oct 26, 2018 | 47.33 | 48.42 | 47.27 | 47.90 | 370,500 | -0.59(-1.22%) |
Oct 25, 2018 | 47.79 | 48.80 | 46.23 | 48.49 | 562,405 | +0.99(+2.08%) |
Oct 24, 2018 | 49.42 | 50.44 | 47.20 | 47.50 | 684,830 | -2.10(-4.23%) |
Oct 23, 2018 | 48.46 | 50.11 | 46.92 | 49.60 | 318,681 | +0.41(+0.83%) |
Oct 22, 2018 | 50.38 | 50.77 | 47.80 | 49.19 | 391,405 | -1.11(-2.21%) |
Oct 19, 2018 | 51.31 | 52.27 | 49.48 | 50.30 | 1,255,800 | -3.57(-6.63%) |
Oct 18, 2018 | 55.36 | 55.88 | 53.34 | 53.87 | 234,166 | -1.31(-2.37%) |
Oct 17, 2018 | 54.98 | 55.53 | 53.56 | 55.18 | 251,545 | +0.09(+0.16%) |
Oct 16, 2018 | 53.72 | 55.55 | 53.30 | 55.09 | 347,845 | +2.01(+3.79%) |
Oct 15, 2018 | 53.00 | 53.88 | 52.38 | 53.08 | 403,704 | +0.22(+0.42%) |
Oct 12, 2018 | 51.69 | 53.35 | 51.54 | 52.86 | 988,400 | +2.18(+4.30%) |
Oct 11, 2018 | 50.00 | 52.05 | 49.19 | 50.68 | 509,917 | +1.04(+2.10%) |
Oct 10, 2018 | 51.73 | 52.11 | 49.40 | 49.64 | 498,881 | -2.13(-4.11%) |
Oct 09, 2018 | 52.06 | 53.92 | 51.43 | 51.77 | 420,551 | -0.79(-1.50%) |
Oct 08, 2018 | 52.68 | 54.66 | 51.09 | 52.56 | 363,472 | -0.45(-0.85%) |
Oct 05, 2018 | 52.00 | 53.31 | 51.99 | 53.01 | 496,700 | +1.18(+2.28%) |
Oct 04, 2018 | 53.99 | 53.99 | 51.04 | 51.83 | 619,971 | -2.39(-4.41%) |
Oct 03, 2018 | 55.90 | 55.90 | 54.08 | 54.22 | 417,710 | -1.14(-2.06%) |
Oct 02, 2018 | 56.36 | 57.16 | 54.74 | 55.36 | 472,888 | -0.93(-1.65%) |