Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 44.21 | 44.79 | 43.21 | 44.50 | 18,434,040 | +0.35(+0.80%) |
Dec 28, 2018 | 42.27 | 44.97 | 42.27 | 44.15 | 20,698,186 | +1.41(+3.30%) |
Dec 27, 2018 | 42.21 | 42.74 | 40.85 | 42.74 | 20,366,442 | -0.71(-1.62%) |
Dec 26, 2018 | 41.09 | 43.56 | 39.80 | 43.44 | 22,082,372 | +2.76(+6.79%) |
Dec 24, 2018 | 41.50 | 41.91 | 40.56 | 40.68 | 11,909,910 | -1.35(-3.22%) |
Dec 21, 2018 | 43.03 | 43.79 | 41.74 | 42.03 | 31,582,310 | -1.70(-3.90%) |
Dec 20, 2018 | 44.97 | 45.97 | 43.26 | 43.73 | 30,982,344 | -1.29(-2.87%) |
Dec 19, 2018 | 44.91 | 46.73 | 44.38 | 45.03 | 37,300,340 | +2.29(+5.36%) |
Dec 18, 2018 | 42.15 | 44.79 | 42.03 | 42.74 | 24,992,430 | +0.76(+1.82%) |
Dec 17, 2018 | 41.62 | 42.44 | 41.15 | 41.97 | 22,089,930 | +0.29(+0.70%) |
Dec 14, 2018 | 41.56 | 42.56 | 41.06 | 41.68 | 21,941,222 | -0.59(-1.39%) |
Dec 13, 2018 | 43.97 | 44.03 | 41.80 | 42.27 | 35,269,300 | +2.88(+7.30%) |
Dec 12, 2018 | 40.15 | 41.27 | 39.33 | 39.39 | 18,000,062 | -0.29(-0.74%) |
Dec 11, 2018 | 41.33 | 41.85 | 39.10 | 39.68 | 21,206,544 | -1.00(-2.45%) |
Dec 10, 2018 | 40.92 | 41.80 | 39.62 | 40.68 | 19,216,946 | -0.47(-1.14%) |
Dec 07, 2018 | 42.85 | 43.32 | 41.03 | 41.15 | 19,501,720 | -2.00(-4.63%) |
Dec 06, 2018 | 42.27 | 43.38 | 41.97 | 43.15 | 19,234,704 | +0.41(+0.96%) |
Dec 04, 2018 | 45.49 | 45.85 | 42.74 | 42.74 | 22,712,756 | -3.11(-6.79%) |
Dec 03, 2018 | 44.26 | 46.67 | 44.20 | 45.85 | 22,244,776 | +1.82(+4.13%) |
Nov 30, 2018 | 44.97 | 45.08 | 43.44 | 44.03 | 31,869,630 | -2.58(-5.54%) |
Nov 29, 2018 | 44.91 | 46.96 | 43.97 | 46.61 | 20,959,460 | +1.17(+2.58%) |
Nov 28, 2018 | 43.38 | 45.61 | 43.26 | 45.44 | 21,164,936 | +1.76(+4.03%) |
Nov 27, 2018 | 43.97 | 44.79 | 43.26 | 43.67 | 18,806,162 | -0.82(-1.85%) |
Nov 26, 2018 | 44.67 | 45.44 | 42.62 | 44.50 | 26,405,568 | +0.06(+0.13%) |
Nov 23, 2018 | 45.67 | 46.14 | 44.32 | 44.44 | 7,405,315 | -1.41(-3.07%) |
Nov 21, 2018 | 45.85 | 45.85 | 45.85 | 0 | +0.94(+2.09%) | |
Nov 20, 2018 | 45.02 | 46.14 | 44.20 | 44.91 | 24,402,692 | -1.12(-2.42%) |
Nov 19, 2018 | 46.90 | 48.37 | 45.67 | 46.02 | 25,104,308 | -1.06(-2.24%) |
Nov 16, 2018 | 47.43 | 48.14 | 45.38 | 47.08 | 30,085,380 | -0.88(-1.84%) |
Nov 15, 2018 | 48.37 | 50.48 | 47.31 | 47.96 | 21,863,968 | -0.88(-1.80%) |
Nov 14, 2018 | 51.42 | 51.95 | 48.08 | 48.84 | 28,462,942 | -1.70(-3.37%) |
Nov 13, 2018 | 47.08 | 53.13 | 46.79 | 50.54 | 35,050,284 | +3.64(+7.76%) |
Nov 12, 2018 | 49.43 | 49.60 | 45.32 | 46.90 | 41,743,808 | -3.46(-6.88%) |
Nov 09, 2018 | 51.60 | 52.60 | 47.84 | 50.37 | 46,598,000 | -3.05(-5.71%) |
Nov 08, 2018 | 53.65 | 54.83 | 53.13 | 53.42 | 23,338,644 | -0.59(-1.09%) |
Nov 07, 2018 | 55.47 | 55.53 | 53.65 | 54.01 | 20,997,138 | -1.29(-2.34%) |
Nov 06, 2018 | 54.95 | 55.94 | 54.95 | 55.30 | 18,539,762 | +0.82(+1.51%) |
Nov 05, 2018 | 55.12 | 55.94 | 54.42 | 54.48 | 21,180,670 | -0.06(-0.11%) |
Nov 02, 2018 | 56.47 | 56.71 | 53.21 | 54.53 | 44,889,792 | -1.70(-3.03%) |
Nov 01, 2018 | 58.76 | 60.05 | 56.00 | 56.24 | 40,251,900 | -3.05(-5.15%) |
Oct 31, 2018 | 59.76 | 60.99 | 57.53 | 59.29 | 34,376,368 | -0.47(-0.79%) |
Oct 30, 2018 | 61.99 | 66.92 | 57.94 | 59.76 | 58,759,628 | -5.75(-8.78%) |
Oct 29, 2018 | 67.10 | 68.86 | 64.16 | 65.51 | 20,410,190 | -0.82(-1.24%) |
Oct 26, 2018 | 68.04 | 68.39 | 65.57 | 66.33 | 20,035,342 | -2.94(-4.24%) |
Oct 25, 2018 | 71.62 | 72.09 | 68.80 | 69.27 | 15,027,416 | -2.17(-3.04%) |
Oct 24, 2018 | 74.61 | 75.20 | 71.26 | 71.44 | 14,048,474 | -3.05(-4.10%) |
Oct 23, 2018 | 71.32 | 74.79 | 70.91 | 74.49 | 13,947,413 | +1.82(+2.50%) |
Oct 22, 2018 | 73.91 | 74.14 | 72.38 | 72.67 | 8,558,449 | -1.06(-1.43%) |
Oct 19, 2018 | 72.09 | 74.73 | 71.97 | 73.73 | 14,783,937 | +1.06(+1.45%) |
Oct 18, 2018 | 71.26 | 72.97 | 70.80 | 72.67 | 13,885,603 | +1.12(+1.56%) |
Oct 17, 2018 | 71.91 | 73.73 | 71.09 | 71.56 | 14,208,460 | +0.53(+0.74%) |
Oct 16, 2018 | 71.79 | 72.15 | 70.44 | 71.03 | 14,732,206 | -0.29(-0.41%) |
Oct 15, 2018 | 71.91 | 73.38 | 71.26 | 71.32 | 10,668,457 | -1.00(-1.38%) |
Oct 12, 2018 | 73.55 | 75.32 | 71.62 | 72.32 | 20,988,606 | -2.35(-3.14%) |
Oct 11, 2018 | 77.02 | 77.96 | 74.32 | 74.67 | 19,782,690 | -3.29(-4.22%) |
Oct 10, 2018 | 78.60 | 80.19 | 77.66 | 77.96 | 15,652,896 | -1.59(-1.99%) |
Oct 09, 2018 | 80.48 | 80.89 | 78.72 | 79.54 | 18,807,442 | -0.35(-0.44%) |
Oct 08, 2018 | 79.37 | 80.07 | 77.84 | 79.89 | 29,401,356 | +2.52(+3.26%) |
Oct 05, 2018 | 75.61 | 78.07 | 75.49 | 77.37 | 25,750,220 | +3.05(+4.11%) |
Oct 04, 2018 | 72.85 | 74.43 | 72.44 | 74.32 | 12,758,032 | +1.06(+1.44%) |
Oct 03, 2018 | 72.44 | 74.14 | 72.09 | 73.26 | 14,128,160 | +0.94(+1.30%) |
Oct 02, 2018 | 72.32 | 73.26 | 69.09 | 72.32 | 25,329,474 | +1.35(+1.90%) |