Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 44.97 | 45.77 | 43.04 | 43.72 | 6,378,100 | +1.94(+4.64%) |
Dec 28, 2018 | 42.48 | 42.93 | 40.93 | 41.78 | 1,704,200 | -0.43(-1.02%) |
Dec 27, 2018 | 42.49 | 43.00 | 40.19 | 42.21 | 1,875,099 | -0.93(-2.16%) |
Dec 26, 2018 | 41.30 | 43.23 | 40.36 | 43.14 | 1,802,170 | +2.29(+5.61%) |
Dec 24, 2018 | 40.95 | 42.49 | 40.81 | 40.85 | 1,495,400 | -1.39(-3.29%) |
Dec 21, 2018 | 46.31 | 46.69 | 42.10 | 42.24 | 2,970,800 | -3.75(-8.15%) |
Dec 20, 2018 | 48.16 | 48.81 | 44.33 | 45.99 | 4,329,680 | -2.76(-5.66%) |
Dec 19, 2018 | 52.41 | 52.84 | 48.16 | 48.75 | 3,372,053 | -3.35(-6.43%) |
Dec 18, 2018 | 50.91 | 52.54 | 50.71 | 52.10 | 2,062,588 | +1.75(+3.48%) |
Dec 17, 2018 | 50.80 | 52.33 | 49.79 | 50.35 | 1,931,301 | -1.76(-3.38%) |
Dec 14, 2018 | 52.87 | 53.70 | 51.82 | 52.11 | 2,424,400 | -2.58(-4.72%) |
Dec 13, 2018 | 58.52 | 58.63 | 54.66 | 54.69 | 2,148,050 | -3.72(-6.37%) |
Dec 12, 2018 | 57.10 | 59.39 | 56.76 | 58.41 | 2,708,508 | +3.15(+5.70%) |
Dec 11, 2018 | 57.48 | 58.31 | 55.18 | 55.26 | 2,626,584 | -0.70(-1.25%) |
Dec 10, 2018 | 59.00 | 59.40 | 54.96 | 55.96 | 2,493,194 | -2.49(-4.26%) |
Dec 07, 2018 | 62.60 | 63.91 | 57.93 | 58.45 | 1,892,500 | -4.16(-6.64%) |
Dec 06, 2018 | 65.65 | 65.96 | 61.26 | 62.61 | 2,729,527 | -5.77(-8.44%) |
Dec 04, 2018 | 69.40 | 69.91 | 67.02 | 68.38 | 1,998,500 | -1.11(-1.60%) |
Dec 03, 2018 | 70.00 | 70.26 | 68.06 | 69.49 | 1,816,687 | +2.14(+3.18%) |
Nov 30, 2018 | 64.94 | 68.24 | 64.78 | 67.35 | 2,739,800 | +2.38(+3.66%) |
Nov 29, 2018 | 65.37 | 66.02 | 64.68 | 64.97 | 1,529,397 | -1.02(-1.55%) |
Nov 28, 2018 | 63.59 | 66.33 | 62.02 | 65.99 | 2,857,196 | +3.17(+5.05%) |
Nov 27, 2018 | 64.00 | 64.50 | 62.44 | 62.82 | 4,014,554 | -3.56(-5.36%) |
Nov 26, 2018 | 69.01 | 69.28 | 66.12 | 66.38 | 1,583,584 | -1.66(-2.44%) |
Nov 23, 2018 | 65.00 | 68.17 | 64.76 | 68.04 | 1,267,000 | +2.75(+4.21%) |
Nov 21, 2018 | 65.29 | 65.29 | 65.29 | 0 | +2.11(+3.34%) | |
Nov 20, 2018 | 63.31 | 66.36 | 62.30 | 63.18 | 2,465,399 | -3.95(-5.88%) |
Nov 19, 2018 | 69.61 | 71.54 | 65.82 | 67.13 | 2,500,927 | -2.92(-4.17%) |
Nov 16, 2018 | 67.91 | 71.58 | 66.93 | 70.05 | 3,179,500 | +1.83(+2.68%) |
Nov 15, 2018 | 65.00 | 68.45 | 63.23 | 68.22 | 2,569,723 | +3.77(+5.85%) |
Nov 14, 2018 | 67.15 | 72.27 | 61.76 | 64.45 | 9,749,570 | +5.87(+10.02%) |
Nov 13, 2018 | 57.48 | 59.64 | 57.01 | 58.58 | 1,929,927 | +1.49(+2.61%) |
Nov 12, 2018 | 59.66 | 60.57 | 57.05 | 57.09 | 1,890,151 | -2.90(-4.83%) |
Nov 09, 2018 | 58.99 | 60.16 | 58.31 | 59.99 | 833,200 | -0.14(-0.23%) |
Nov 08, 2018 | 61.50 | 61.59 | 59.70 | 60.13 | 836,442 | -1.46(-2.37%) |
Nov 07, 2018 | 59.91 | 61.78 | 59.40 | 61.59 | 1,296,953 | +2.31(+3.90%) |
Nov 06, 2018 | 57.98 | 59.64 | 57.98 | 59.28 | 1,186,252 | +1.01(+1.73%) |
Nov 05, 2018 | 58.45 | 58.78 | 56.44 | 58.27 | 1,417,785 | -0.03(-0.05%) |
Nov 02, 2018 | 56.22 | 59.28 | 56.03 | 58.30 | 1,633,200 | +2.81(+5.06%) |
Nov 01, 2018 | 54.64 | 55.66 | 53.09 | 55.49 | 1,110,204 | +0.92(+1.69%) |
Oct 31, 2018 | 51.90 | 54.63 | 51.70 | 54.57 | 1,228,457 | +3.61(+7.08%) |
Oct 30, 2018 | 48.06 | 51.87 | 48.00 | 50.96 | 1,025,823 | +2.87(+5.97%) |
Oct 29, 2018 | 47.57 | 49.54 | 47.32 | 48.09 | 764,860 | +0.67(+1.41%) |
Oct 26, 2018 | 47.30 | 48.62 | 46.25 | 47.42 | 795,800 | -0.73(-1.52%) |
Oct 25, 2018 | 47.34 | 48.71 | 47.34 | 48.15 | 681,594 | +1.03(+2.19%) |
Oct 24, 2018 | 48.74 | 49.70 | 47.04 | 47.12 | 787,957 | -1.26(-2.60%) |
Oct 23, 2018 | 48.72 | 49.44 | 46.85 | 48.38 | 1,018,207 | -2.43(-4.78%) |
Oct 22, 2018 | 50.99 | 51.57 | 49.69 | 50.81 | 559,862 | +0.97(+1.95%) |
Oct 19, 2018 | 52.23 | 52.77 | 49.60 | 49.84 | 1,086,700 | -2.10(-4.04%) |
Oct 18, 2018 | 52.00 | 52.82 | 51.34 | 51.94 | 709,399 | -0.51(-0.97%) |
Oct 17, 2018 | 53.40 | 53.47 | 51.59 | 52.45 | 797,339 | -1.22(-2.27%) |
Oct 16, 2018 | 51.13 | 53.70 | 51.01 | 53.67 | 956,635 | +2.97(+5.86%) |
Oct 15, 2018 | 50.44 | 50.92 | 49.65 | 50.70 | 987,554 | +0.26(+0.52%) |
Oct 12, 2018 | 49.07 | 50.56 | 48.98 | 50.44 | 1,704,800 | +3.25(+6.89%) |
Oct 11, 2018 | 47.43 | 49.19 | 47.02 | 47.19 | 1,421,149 | -0.85(-1.77%) |
Oct 10, 2018 | 52.65 | 52.65 | 48.04 | 48.04 | 3,034,685 | -5.13(-9.65%) |
Oct 09, 2018 | 54.99 | 55.38 | 52.80 | 53.17 | 1,023,683 | -1.08(-1.99%) |
Oct 08, 2018 | 56.60 | 57.48 | 53.44 | 54.25 | 910,336 | -2.71(-4.76%) |
Oct 05, 2018 | 55.66 | 57.66 | 55.47 | 56.96 | 1,092,400 | +0.91(+1.62%) |
Oct 04, 2018 | 58.08 | 58.56 | 54.75 | 56.05 | 1,560,717 | -2.71(-4.61%) |
Oct 03, 2018 | 59.92 | 60.00 | 58.03 | 58.76 | 770,242 | -0.46(-0.78%) |
Oct 02, 2018 | 61.70 | 61.70 | 59.02 | 59.22 | 1,044,284 | -2.53(-4.10%) |