Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 45.25 | 46.49 | 44.07 | 46.28 | 879,800 | +1.45(+3.23%) |
Dec 28, 2018 | 44.02 | 45.94 | 43.23 | 44.83 | 706,000 | +1.05(+2.40%) |
Dec 27, 2018 | 43.00 | 43.95 | 41.74 | 43.78 | 646,087 | -0.30(-0.68%) |
Dec 26, 2018 | 41.05 | 44.15 | 40.95 | 44.08 | 714,646 | +3.43(+8.44%) |
Dec 24, 2018 | 39.83 | 41.43 | 39.27 | 40.65 | 309,800 | +0.42(+1.04%) |
Dec 21, 2018 | 42.74 | 43.10 | 39.10 | 40.23 | 1,942,300 | -2.20(-5.19%) |
Dec 20, 2018 | 41.00 | 46.33 | 40.75 | 42.43 | 2,067,848 | +1.68(+4.12%) |
Dec 19, 2018 | 40.69 | 43.00 | 39.68 | 40.75 | 1,209,767 | +1.25(+3.16%) |
Dec 18, 2018 | 41.10 | 41.84 | 38.93 | 39.50 | 913,835 | +0.51(+1.31%) |
Dec 17, 2018 | 39.05 | 40.88 | 38.28 | 38.99 | 611,873 | -0.56(-1.42%) |
Dec 14, 2018 | 38.58 | 40.57 | 38.56 | 39.55 | 551,100 | +0.18(+0.46%) |
Dec 13, 2018 | 40.83 | 41.39 | 38.88 | 39.37 | 382,565 | -1.30(-3.20%) |
Dec 12, 2018 | 40.40 | 41.42 | 40.20 | 40.67 | 403,206 | +0.91(+2.29%) |
Dec 11, 2018 | 40.00 | 41.16 | 39.13 | 39.76 | 358,907 | +0.72(+1.84%) |
Dec 10, 2018 | 38.10 | 39.12 | 37.27 | 39.04 | 386,384 | +1.07(+2.82%) |
Dec 07, 2018 | 41.00 | 42.33 | 37.64 | 37.97 | 961,500 | -2.96(-7.23%) |
Dec 06, 2018 | 41.03 | 42.10 | 40.08 | 40.93 | 433,332 | -0.41(-0.99%) |
Dec 04, 2018 | 43.44 | 44.73 | 41.20 | 41.34 | 1,027,200 | -2.59(-5.90%) |
Dec 03, 2018 | 43.95 | 44.50 | 42.74 | 43.93 | 537,799 | +0.57(+1.31%) |
Nov 30, 2018 | 42.37 | 43.46 | 41.88 | 43.36 | 379,700 | +1.10(+2.60%) |
Nov 29, 2018 | 42.80 | 43.34 | 42.09 | 42.26 | 368,802 | -0.81(-1.88%) |
Nov 28, 2018 | 40.79 | 43.14 | 40.37 | 43.07 | 379,441 | +2.51(+6.19%) |
Nov 27, 2018 | 41.31 | 41.31 | 40.20 | 40.56 | 255,389 | -0.98(-2.36%) |
Nov 26, 2018 | 40.96 | 42.00 | 40.58 | 41.54 | 389,054 | +1.22(+3.03%) |
Nov 23, 2018 | 39.09 | 41.63 | 39.09 | 40.32 | 169,500 | +0.75(+1.90%) |
Nov 21, 2018 | 39.57 | 39.57 | 39.57 | 0 | +0.19(+0.48%) | |
Nov 20, 2018 | 38.37 | 40.04 | 37.85 | 39.38 | 642,852 | +0.17(+0.43%) |
Nov 19, 2018 | 40.32 | 41.28 | 38.41 | 39.21 | 451,262 | -1.23(-3.04%) |
Nov 16, 2018 | 39.97 | 40.59 | 38.72 | 40.44 | 575,400 | +0.08(+0.20%) |
Nov 15, 2018 | 39.24 | 41.00 | 39.00 | 40.36 | 426,314 | +0.87(+2.20%) |
Nov 14, 2018 | 41.24 | 41.91 | 39.30 | 39.49 | 435,270 | -1.18(-2.90%) |
Nov 13, 2018 | 39.70 | 41.45 | 39.50 | 40.67 | 681,153 | +1.28(+3.25%) |
Nov 12, 2018 | 41.87 | 42.21 | 39.39 | 39.39 | 577,182 | -2.67(-6.35%) |
Nov 09, 2018 | 43.35 | 43.96 | 41.48 | 42.06 | 515,000 | -1.42(-3.27%) |
Nov 08, 2018 | 43.15 | 44.48 | 42.21 | 43.48 | 675,687 | +0.20(+0.46%) |
Nov 07, 2018 | 43.00 | 43.90 | 41.83 | 43.28 | 638,580 | +0.69(+1.62%) |
Nov 06, 2018 | 42.01 | 44.37 | 41.46 | 42.59 | 929,284 | +0.41(+0.97%) |
Nov 05, 2018 | 44.81 | 45.48 | 41.80 | 42.18 | 969,698 | -2.65(-5.91%) |
Nov 02, 2018 | 44.20 | 45.80 | 43.55 | 44.83 | 868,300 | +0.63(+1.43%) |
Nov 01, 2018 | 42.87 | 44.72 | 42.87 | 44.20 | 1,177,680 | +1.33(+3.10%) |
Oct 31, 2018 | 40.32 | 43.80 | 40.25 | 42.87 | 1,362,768 | +3.23(+8.15%) |
Oct 30, 2018 | 41.66 | 42.34 | 38.52 | 39.64 | 1,372,046 | -1.98(-4.76%) |
Oct 29, 2018 | 47.42 | 47.66 | 41.46 | 41.62 | 1,848,833 | -5.20(-11.11%) |
Oct 26, 2018 | 46.03 | 48.17 | 45.40 | 46.82 | 486,300 | -0.54(-1.14%) |
Oct 25, 2018 | 45.48 | 48.83 | 45.18 | 47.36 | 736,815 | +1.78(+3.91%) |
Oct 24, 2018 | 51.25 | 52.02 | 45.48 | 45.58 | 708,692 | -5.54(-10.84%) |
Oct 23, 2018 | 49.78 | 52.55 | 48.82 | 51.12 | 362,310 | +0.52(+1.03%) |
Oct 22, 2018 | 52.91 | 52.91 | 50.39 | 50.60 | 574,973 | -2.30(-4.35%) |
Oct 19, 2018 | 54.71 | 55.91 | 52.16 | 52.90 | 904,300 | -1.73(-3.17%) |
Oct 18, 2018 | 55.47 | 55.90 | 53.65 | 54.63 | 563,995 | -1.09(-1.96%) |
Oct 17, 2018 | 53.37 | 55.94 | 52.61 | 55.72 | 608,431 | +2.20(+4.11%) |
Oct 16, 2018 | 50.34 | 53.65 | 50.07 | 53.52 | 542,420 | +3.85(+7.75%) |
Oct 15, 2018 | 49.95 | 50.30 | 49.13 | 49.67 | 357,003 | -0.12(-0.24%) |
Oct 12, 2018 | 50.34 | 51.20 | 48.70 | 49.79 | 450,800 | +0.63(+1.28%) |
Oct 11, 2018 | 49.71 | 50.95 | 49.13 | 49.16 | 453,685 | -0.59(-1.19%) |
Oct 10, 2018 | 52.50 | 52.79 | 49.73 | 49.75 | 594,636 | -3.01(-5.71%) |
Oct 09, 2018 | 52.23 | 53.78 | 51.12 | 52.76 | 523,761 | +0.36(+0.69%) |
Oct 08, 2018 | 53.82 | 53.90 | 51.02 | 52.40 | 731,691 | -1.80(-3.32%) |
Oct 05, 2018 | 58.02 | 59.22 | 53.76 | 54.20 | 889,200 | -3.73(-6.44%) |
Oct 04, 2018 | 59.89 | 59.97 | 57.62 | 57.93 | 454,645 | -2.23(-3.71%) |
Oct 03, 2018 | 59.46 | 60.42 | 58.28 | 60.16 | 362,487 | +1.09(+1.85%) |
Oct 02, 2018 | 59.04 | 59.82 | 57.87 | 59.07 | 509,271 | +0.21(+0.36%) |