Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 38.00 | 38.00 | 36.40 | 36.80 | 311,885 | +0.00(+0.00%) |
Dec 28, 2018 | 38.20 | 38.40 | 36.00 | 36.80 | 261,720 | -0.80(-2.13%) |
Dec 27, 2018 | 39.20 | 39.40 | 35.60 | 37.60 | 589,591 | -2.40(-6.00%) |
Dec 26, 2018 | 36.20 | 41.40 | 35.60 | 40.00 | 525,785 | +5.40(+15.61%) |
Dec 24, 2018 | 36.20 | 37.80 | 34.40 | 34.60 | 739,130 | -3.40(-8.95%) |
Dec 21, 2018 | 41.00 | 41.00 | 38.00 | 38.00 | 684,380 | -3.00(-7.32%) |
Dec 20, 2018 | 43.00 | 43.40 | 39.60 | 41.00 | 602,684 | -2.20(-5.09%) |
Dec 19, 2018 | 43.00 | 46.20 | 42.20 | 43.20 | 615,206 | +0.00(+0.00%) |
Dec 18, 2018 | 46.00 | 47.20 | 42.20 | 43.20 | 493,080 | -2.20(-4.85%) |
Dec 17, 2018 | 48.00 | 48.20 | 45.00 | 45.40 | 624,094 | -2.80(-5.81%) |
Dec 14, 2018 | 45.40 | 49.80 | 45.20 | 48.20 | 550,300 | +2.20(+4.78%) |
Dec 13, 2018 | 50.40 | 51.60 | 45.60 | 46.00 | 825,371 | -3.60(-7.26%) |
Dec 12, 2018 | 46.00 | 49.80 | 45.00 | 49.60 | 862,960 | +5.00(+11.21%) |
Dec 11, 2018 | 44.40 | 46.40 | 43.20 | 44.60 | 518,595 | +1.80(+4.21%) |
Dec 10, 2018 | 41.20 | 44.00 | 40.60 | 42.80 | 479,795 | +1.80(+4.39%) |
Dec 07, 2018 | 40.40 | 42.00 | 39.80 | 41.00 | 245,315 | +0.80(+1.99%) |
Dec 06, 2018 | 39.40 | 41.60 | 38.20 | 40.20 | 422,939 | -0.40(-0.99%) |
Dec 04, 2018 | 43.60 | 45.00 | 40.60 | 40.60 | 580,440 | -3.20(-7.31%) |
Dec 03, 2018 | 42.60 | 44.00 | 42.00 | 43.80 | 538,120 | +2.40(+5.80%) |
Nov 30, 2018 | 40.00 | 41.40 | 39.40 | 41.40 | 218,400 | +1.60(+4.02%) |
Nov 29, 2018 | 39.40 | 41.40 | 39.20 | 39.80 | 332,506 | +0.00(+0.00%) |
Nov 28, 2018 | 36.00 | 39.80 | 35.80 | 39.80 | 447,800 | +4.00(+11.17%) |
Nov 27, 2018 | 37.20 | 37.20 | 35.40 | 35.80 | 268,676 | -1.20(-3.24%) |
Nov 26, 2018 | 36.60 | 37.40 | 36.00 | 37.00 | 425,726 | +2.60(+7.56%) |
Nov 23, 2018 | 33.60 | 34.60 | 33.60 | 34.40 | 121,245 | +0.20(+0.58%) |
Nov 21, 2018 | 34.20 | 34.20 | 34.20 | 0 | +0.60(+1.79%) | |
Nov 20, 2018 | 34.00 | 34.80 | 32.60 | 33.60 | 226,499 | -0.80(-2.33%) |
Nov 19, 2018 | 36.40 | 36.40 | 34.20 | 34.40 | 200,884 | -2.00(-5.49%) |
Nov 16, 2018 | 35.20 | 36.80 | 35.00 | 36.40 | 240,025 | +0.80(+2.25%) |
Nov 15, 2018 | 33.40 | 35.60 | 33.00 | 35.60 | 232,131 | +2.20(+6.59%) |
Nov 14, 2018 | 34.40 | 35.00 | 32.40 | 33.40 | 241,279 | -0.40(-1.18%) |
Nov 13, 2018 | 34.60 | 36.00 | 33.60 | 33.80 | 232,778 | -0.40(-1.17%) |
Nov 12, 2018 | 36.00 | 36.00 | 33.60 | 34.20 | 218,719 | -1.60(-4.47%) |
Nov 09, 2018 | 37.40 | 37.40 | 35.20 | 35.80 | 203,070 | -1.00(-2.72%) |
Nov 08, 2018 | 38.80 | 38.80 | 36.00 | 36.80 | 337,354 | -2.60(-6.60%) |
Nov 07, 2018 | 38.80 | 39.40 | 37.40 | 39.40 | 240,865 | +1.20(+3.14%) |
Nov 06, 2018 | 39.20 | 39.60 | 37.80 | 38.20 | 304,766 | -0.60(-1.55%) |
Nov 05, 2018 | 39.00 | 40.20 | 37.80 | 38.80 | 209,086 | +0.40(+1.04%) |
Nov 02, 2018 | 38.20 | 40.40 | 37.80 | 38.40 | 373,960 | +0.40(+1.05%) |
Nov 01, 2018 | 35.80 | 38.00 | 35.00 | 38.00 | 299,557 | +2.80(+7.95%) |
Oct 31, 2018 | 34.80 | 35.80 | 34.20 | 35.20 | 223,494 | +1.20(+3.53%) |
Oct 30, 2018 | 34.20 | 34.80 | 33.20 | 34.00 | 186,479 | +0.20(+0.59%) |
Oct 29, 2018 | 36.60 | 37.60 | 33.20 | 33.80 | 314,970 | -1.80(-5.06%) |
Oct 26, 2018 | 35.60 | 36.80 | 34.00 | 35.60 | 255,620 | -1.00(-2.73%) |
Oct 25, 2018 | 34.40 | 37.40 | 34.00 | 36.60 | 295,896 | +2.80(+8.28%) |
Oct 24, 2018 | 37.00 | 37.80 | 33.60 | 33.80 | 412,742 | -3.00(-8.15%) |
Oct 23, 2018 | 37.00 | 38.00 | 35.60 | 36.80 | 341,551 | -1.40(-3.66%) |
Oct 22, 2018 | 38.00 | 38.40 | 35.60 | 38.20 | 277,924 | +0.40(+1.06%) |
Oct 19, 2018 | 39.20 | 39.76 | 37.30 | 37.80 | 201,880 | -1.20(-3.08%) |
Oct 18, 2018 | 40.60 | 40.60 | 38.80 | 39.00 | 173,373 | -1.60(-3.94%) |
Oct 17, 2018 | 40.60 | 40.80 | 39.20 | 40.60 | 158,116 | +0.00(+0.00%) |
Oct 16, 2018 | 39.00 | 40.80 | 38.80 | 40.60 | 297,984 | +1.60(+4.10%) |
Oct 15, 2018 | 39.00 | 39.40 | 37.20 | 39.00 | 241,606 | -0.40(-1.02%) |
Oct 12, 2018 | 39.60 | 39.80 | 38.00 | 39.40 | 208,875 | +1.20(+3.14%) |
Oct 11, 2018 | 38.60 | 40.00 | 37.40 | 38.20 | 290,646 | -0.20(-0.52%) |
Oct 10, 2018 | 41.40 | 41.80 | 37.80 | 38.40 | 430,359 | -2.60(-6.34%) |
Oct 09, 2018 | 41.80 | 42.80 | 40.60 | 41.00 | 309,520 | -0.20(-0.49%) |
Oct 08, 2018 | 41.20 | 43.60 | 40.20 | 41.20 | 464,694 | -0.20(-0.48%) |
Oct 05, 2018 | 42.00 | 43.40 | 40.00 | 41.40 | 411,325 | -0.80(-1.90%) |
Oct 04, 2018 | 42.00 | 42.60 | 39.60 | 42.20 | 476,357 | +0.40(+0.96%) |
Oct 03, 2018 | 37.80 | 43.00 | 37.20 | 41.80 | 803,130 | +4.60(+12.37%) |
Oct 02, 2018 | 37.20 | 37.80 | 35.60 | 37.20 | 321,889 | +0.00(+0.00%) |