Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.16 | 32.54 | 31.70 | 32.18 | 386,897 | +0.43(+1.35%) |
Dec 28, 2018 | 31.47 | 32.37 | 31.05 | 31.76 | 526,867 | +0.32(+1.02%) |
Dec 27, 2018 | 32.29 | 32.60 | 30.26 | 31.44 | 578,430 | -1.40(-4.26%) |
Dec 26, 2018 | 30.38 | 32.89 | 30.38 | 32.84 | 685,372 | +2.46(+8.10%) |
Dec 24, 2018 | 31.24 | 31.45 | 30.05 | 30.38 | 516,788 | -1.22(-3.85%) |
Dec 21, 2018 | 33.36 | 33.36 | 31.51 | 31.59 | 934,333 | -1.58(-4.75%) |
Dec 20, 2018 | 33.66 | 34.00 | 32.93 | 33.17 | 821,292 | -0.66(-1.95%) |
Dec 19, 2018 | 34.58 | 35.22 | 33.62 | 33.83 | 608,645 | -0.75(-2.17%) |
Dec 18, 2018 | 34.67 | 35.30 | 34.50 | 34.58 | 861,508 | +0.10(+0.28%) |
Dec 17, 2018 | 35.10 | 35.67 | 34.03 | 34.48 | 573,325 | -0.88(-2.48%) |
Dec 14, 2018 | 36.04 | 36.72 | 35.12 | 35.35 | 544,248 | -1.26(-3.45%) |
Dec 13, 2018 | 38.39 | 38.71 | 36.48 | 36.62 | 438,158 | -1.49(-3.90%) |
Dec 12, 2018 | 38.09 | 38.88 | 37.72 | 38.11 | 557,793 | +0.49(+1.29%) |
Dec 11, 2018 | 38.30 | 38.98 | 37.39 | 37.62 | 727,580 | -0.11(-0.28%) |
Dec 10, 2018 | 38.67 | 38.84 | 36.68 | 37.73 | 1,000,612 | -0.96(-2.49%) |
Dec 07, 2018 | 39.77 | 40.33 | 38.19 | 38.69 | 1,031,932 | -1.23(-3.07%) |
Dec 06, 2018 | 40.94 | 41.27 | 39.21 | 39.91 | 1,445,980 | -2.04(-4.87%) |
Dec 04, 2018 | 44.12 | 44.57 | 41.80 | 41.96 | 680,310 | -2.38(-5.37%) |
Dec 03, 2018 | 44.91 | 44.91 | 43.61 | 44.34 | 903,284 | -0.17(-0.37%) |
Nov 30, 2018 | 45.19 | 45.31 | 43.80 | 44.50 | 1,130,044 | -0.79(-1.74%) |
Nov 29, 2018 | 42.95 | 46.19 | 42.95 | 45.29 | 1,024,518 | +2.36(+5.50%) |
Nov 28, 2018 | 42.78 | 43.17 | 40.83 | 42.93 | 1,842,800 | +0.30(+0.71%) |
Nov 27, 2018 | 44.91 | 45.85 | 42.44 | 42.63 | 1,720,879 | -2.57(-5.68%) |
Nov 26, 2018 | 46.38 | 47.35 | 44.73 | 45.19 | 3,731,677 | -4.34(-8.76%) |
Nov 23, 2018 | 48.04 | 50.53 | 47.96 | 49.53 | 371,882 | +0.77(+1.58%) |
Nov 21, 2018 | 48.76 | 48.76 | 48.76 | 0 | +1.76(+3.74%) | |
Nov 20, 2018 | 47.88 | 48.03 | 45.23 | 47.00 | 918,451 | -1.68(-3.46%) |
Nov 19, 2018 | 50.76 | 50.99 | 48.18 | 48.69 | 926,464 | -2.12(-4.17%) |
Nov 16, 2018 | 50.43 | 51.34 | 49.78 | 50.81 | 708,047 | -0.11(-0.21%) |
Nov 15, 2018 | 49.97 | 51.93 | 47.72 | 50.91 | 1,162,895 | +0.73(+1.45%) |
Nov 14, 2018 | 52.78 | 54.36 | 50.11 | 50.18 | 952,978 | -1.88(-3.61%) |
Nov 13, 2018 | 52.36 | 53.31 | 50.53 | 52.07 | 1,351,741 | -0.18(-0.35%) |
Nov 12, 2018 | 55.68 | 56.03 | 52.15 | 52.25 | 1,174,563 | -3.79(-6.76%) |
Nov 09, 2018 | 59.23 | 59.50 | 55.47 | 56.04 | 1,008,903 | -3.98(-6.62%) |
Nov 08, 2018 | 57.51 | 61.05 | 50.94 | 60.02 | 2,816,524 | +2.70(+4.70%) |
Nov 07, 2018 | 57.22 | 60.32 | 54.32 | 57.32 | 1,276,064 | -1.75(-2.95%) |
Nov 06, 2018 | 58.27 | 59.60 | 58.18 | 59.07 | 550,035 | +0.65(+1.11%) |
Nov 05, 2018 | 59.67 | 60.15 | 58.00 | 58.42 | 625,968 | -1.42(-2.37%) |
Nov 02, 2018 | 59.08 | 60.33 | 59.06 | 59.83 | 474,954 | +0.97(+1.65%) |
Nov 01, 2018 | 57.46 | 59.10 | 56.90 | 58.86 | 273,007 | +1.69(+2.95%) |
Oct 31, 2018 | 56.78 | 57.78 | 56.06 | 57.18 | 379,541 | +1.18(+2.11%) |
Oct 30, 2018 | 55.63 | 56.91 | 55.30 | 55.99 | 437,449 | +0.43(+0.77%) |
Oct 29, 2018 | 56.46 | 57.23 | 54.82 | 55.57 | 383,525 | -0.03(-0.05%) |
Oct 26, 2018 | 56.37 | 56.94 | 55.45 | 55.59 | 270,326 | -1.56(-2.73%) |
Oct 25, 2018 | 56.16 | 57.56 | 55.91 | 57.16 | 264,519 | +1.89(+3.42%) |
Oct 24, 2018 | 57.17 | 57.89 | 55.22 | 55.27 | 577,377 | -1.92(-3.36%) |
Oct 23, 2018 | 55.99 | 57.62 | 55.88 | 57.19 | 455,250 | +0.80(+1.41%) |
Oct 22, 2018 | 56.19 | 56.88 | 55.83 | 56.39 | 294,197 | +0.83(+1.50%) |
Oct 19, 2018 | 55.41 | 56.42 | 55.41 | 55.56 | 304,156 | +0.26(+0.47%) |
Oct 18, 2018 | 55.28 | 55.93 | 54.55 | 55.29 | 329,621 | -0.03(-0.05%) |
Oct 17, 2018 | 54.69 | 55.59 | 54.13 | 55.32 | 477,134 | +0.36(+0.65%) |
Oct 16, 2018 | 53.60 | 55.26 | 53.37 | 54.96 | 515,540 | +1.80(+3.39%) |
Oct 15, 2018 | 50.91 | 53.78 | 50.90 | 53.16 | 671,078 | +2.52(+4.98%) |
Oct 12, 2018 | 51.60 | 51.89 | 49.82 | 50.64 | 608,828 | -0.07(-0.13%) |
Oct 11, 2018 | 50.66 | 51.65 | 50.00 | 50.71 | 496,961 | -0.17(-0.34%) |
Oct 10, 2018 | 52.77 | 52.77 | 50.59 | 50.88 | 301,724 | -2.04(-3.85%) |
Oct 09, 2018 | 54.09 | 54.30 | 52.82 | 52.92 | 294,447 | -1.30(-2.40%) |
Oct 08, 2018 | 54.84 | 54.99 | 53.58 | 54.22 | 188,136 | -0.59(-1.08%) |
Oct 05, 2018 | 55.32 | 55.52 | 54.01 | 54.81 | 216,797 | -0.57(-1.03%) |
Oct 04, 2018 | 55.89 | 55.92 | 55.06 | 55.38 | 193,016 | -0.78(-1.38%) |
Oct 03, 2018 | 55.98 | 57.10 | 55.93 | 56.16 | 256,283 | +0.47(+0.84%) |
Oct 02, 2018 | 57.09 | 57.33 | 54.89 | 55.69 | 327,216 | -1.51(-2.64%) |