Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.30 | 33.65 | 31.72 | 32.71 | 1,219,100 | +0.92(+2.89%) |
Dec 28, 2018 | 33.59 | 33.82 | 31.53 | 31.79 | 1,494,500 | -1.53(-4.59%) |
Dec 27, 2018 | 32.47 | 33.33 | 31.11 | 33.32 | 1,275,040 | -0.42(-1.24%) |
Dec 26, 2018 | 30.82 | 34.10 | 30.34 | 33.74 | 1,717,096 | +2.93(+9.51%) |
Dec 24, 2018 | 29.59 | 32.31 | 28.93 | 30.81 | 990,900 | +0.97(+3.25%) |
Dec 21, 2018 | 31.09 | 31.36 | 28.44 | 29.84 | 2,019,800 | -1.56(-4.97%) |
Dec 20, 2018 | 33.24 | 33.90 | 29.50 | 31.40 | 3,390,997 | -1.16(-3.56%) |
Dec 19, 2018 | 34.70 | 35.84 | 32.06 | 32.56 | 2,053,651 | -2.19(-6.30%) |
Dec 18, 2018 | 33.23 | 34.95 | 32.95 | 34.75 | 2,088,655 | +1.98(+6.04%) |
Dec 17, 2018 | 31.41 | 34.14 | 30.65 | 32.77 | 1,606,260 | +0.62(+1.93%) |
Dec 14, 2018 | 33.00 | 33.85 | 31.82 | 32.15 | 1,467,400 | -1.39(-4.14%) |
Dec 13, 2018 | 35.84 | 36.92 | 33.44 | 33.54 | 1,432,161 | -2.22(-6.21%) |
Dec 12, 2018 | 34.38 | 36.97 | 33.99 | 35.76 | 2,220,553 | +1.94(+5.74%) |
Dec 11, 2018 | 36.55 | 37.40 | 33.61 | 33.82 | 3,464,415 | -1.65(-4.65%) |
Dec 10, 2018 | 35.17 | 36.39 | 33.44 | 35.47 | 1,411,814 | -0.24(-0.67%) |
Dec 07, 2018 | 38.79 | 39.04 | 34.28 | 35.71 | 2,914,600 | -2.87(-7.44%) |
Dec 06, 2018 | 36.71 | 38.58 | 36.31 | 38.58 | 2,114,878 | +0.18(+0.47%) |
Dec 04, 2018 | 39.27 | 40.24 | 37.94 | 38.40 | 4,104,700 | -4.46(-10.41%) |
Dec 03, 2018 | 44.07 | 44.83 | 39.48 | 42.86 | 2,267,161 | -0.43(-0.99%) |
Nov 30, 2018 | 46.99 | 47.85 | 42.90 | 43.29 | 2,011,400 | -3.97(-8.40%) |
Nov 29, 2018 | 47.94 | 49.81 | 45.62 | 47.26 | 2,355,817 | -0.16(-0.34%) |
Nov 28, 2018 | 46.46 | 47.66 | 44.33 | 47.42 | 1,891,716 | +1.39(+3.02%) |
Nov 27, 2018 | 45.72 | 47.62 | 45.16 | 46.03 | 846,227 | +0.96(+2.13%) |
Nov 26, 2018 | 43.34 | 45.38 | 42.45 | 45.07 | 999,812 | +2.41(+5.65%) |
Nov 23, 2018 | 41.46 | 44.29 | 41.33 | 42.66 | 566,000 | +0.98(+2.35%) |
Nov 21, 2018 | 41.68 | 41.68 | 41.68 | 0 | +0.46(+1.12%) | |
Nov 20, 2018 | 40.81 | 42.66 | 39.81 | 41.22 | 1,571,761 | -1.16(-2.74%) |
Nov 19, 2018 | 45.61 | 46.03 | 41.36 | 42.38 | 1,399,439 | -3.66(-7.95%) |
Nov 16, 2018 | 46.81 | 48.94 | 44.58 | 46.04 | 1,148,700 | -1.81(-3.78%) |
Nov 15, 2018 | 45.67 | 48.69 | 43.78 | 47.85 | 986,946 | +2.60(+5.75%) |
Nov 14, 2018 | 45.99 | 48.19 | 44.97 | 45.25 | 1,348,364 | -0.28(-0.61%) |
Nov 13, 2018 | 44.95 | 46.15 | 43.00 | 45.53 | 1,471,931 | +1.52(+3.45%) |
Nov 12, 2018 | 48.29 | 49.20 | 43.62 | 44.01 | 1,729,310 | -4.89(-10.00%) |
Nov 09, 2018 | 49.94 | 50.93 | 47.57 | 48.90 | 1,776,900 | -2.57(-4.99%) |
Nov 08, 2018 | 54.89 | 54.98 | 49.24 | 51.47 | 3,636,352 | +5.30(+11.48%) |
Nov 07, 2018 | 45.77 | 46.57 | 42.81 | 46.17 | 2,666,439 | +1.12(+2.49%) |
Nov 06, 2018 | 46.25 | 46.25 | 44.33 | 45.05 | 1,560,285 | -1.39(-2.99%) |
Nov 05, 2018 | 46.16 | 46.69 | 43.26 | 46.44 | 1,383,569 | +0.11(+0.24%) |
Nov 02, 2018 | 44.55 | 46.76 | 43.98 | 46.33 | 1,695,400 | +1.94(+4.37%) |
Nov 01, 2018 | 39.20 | 45.02 | 39.17 | 44.39 | 2,298,230 | +5.64(+14.55%) |
Oct 31, 2018 | 39.11 | 39.96 | 38.37 | 38.75 | 1,942,053 | +1.07(+2.84%) |
Oct 30, 2018 | 36.81 | 39.11 | 35.01 | 37.68 | 2,449,203 | -0.07(-0.19%) |
Oct 29, 2018 | 39.33 | 40.43 | 37.01 | 37.75 | 1,280,041 | -0.97(-2.51%) |
Oct 26, 2018 | 39.22 | 40.39 | 38.25 | 38.72 | 1,120,100 | -1.74(-4.30%) |
Oct 25, 2018 | 38.92 | 41.27 | 38.92 | 40.46 | 1,018,587 | +1.92(+4.98%) |
Oct 24, 2018 | 41.88 | 42.45 | 38.12 | 38.54 | 1,473,043 | -3.09(-7.42%) |
Oct 23, 2018 | 40.51 | 42.55 | 39.12 | 41.63 | 1,680,432 | +0.04(+0.10%) |
Oct 22, 2018 | 40.48 | 42.08 | 40.48 | 41.59 | 1,141,863 | +1.42(+3.53%) |
Oct 19, 2018 | 43.00 | 44.12 | 40.05 | 40.17 | 1,366,300 | -2.59(-6.06%) |
Oct 18, 2018 | 44.72 | 44.72 | 40.64 | 42.76 | 1,411,192 | -2.07(-4.62%) |
Oct 17, 2018 | 45.46 | 45.55 | 43.74 | 44.83 | 949,230 | -0.82(-1.80%) |
Oct 16, 2018 | 43.99 | 45.88 | 43.49 | 45.65 | 1,470,263 | +2.00(+4.58%) |
Oct 15, 2018 | 46.58 | 46.58 | 42.71 | 43.65 | 2,104,974 | -3.25(-6.93%) |
Oct 12, 2018 | 45.43 | 48.35 | 45.03 | 46.90 | 2,455,500 | +3.00(+6.83%) |
Oct 11, 2018 | 46.00 | 47.76 | 43.85 | 43.90 | 2,784,133 | -2.67(-5.73%) |
Oct 10, 2018 | 51.24 | 51.24 | 46.38 | 46.57 | 2,592,210 | -4.67(-9.11%) |
Oct 09, 2018 | 52.35 | 54.79 | 49.58 | 51.24 | 1,746,220 | -1.42(-2.70%) |
Oct 08, 2018 | 53.22 | 53.68 | 50.78 | 52.66 | 1,335,772 | -1.21(-2.25%) |
Oct 05, 2018 | 52.64 | 54.42 | 51.13 | 53.87 | 1,428,500 | +0.56(+1.05%) |
Oct 04, 2018 | 54.49 | 55.01 | 51.55 | 53.31 | 1,634,457 | -1.24(-2.27%) |
Oct 03, 2018 | 54.46 | 55.48 | 52.93 | 54.55 | 1,330,554 | +0.09(+0.17%) |
Oct 02, 2018 | 58.23 | 59.75 | 52.37 | 54.46 | 2,038,467 | -3.01(-5.24%) |