Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 43.58 | 44.26 | 43.13 | 43.75 | 675,600 | +0.72(+1.67%) |
Dec 28, 2018 | 43.04 | 43.74 | 42.02 | 43.03 | 579,000 | +0.03(+0.07%) |
Dec 27, 2018 | 41.17 | 43.01 | 41.00 | 43.00 | 759,519 | +1.24(+2.97%) |
Dec 26, 2018 | 39.81 | 41.81 | 39.54 | 41.76 | 625,654 | +2.02(+5.08%) |
Dec 24, 2018 | 40.45 | 40.86 | 39.43 | 39.74 | 645,000 | -2.05(-4.91%) |
Dec 21, 2018 | 41.50 | 43.40 | 41.33 | 41.79 | 2,091,100 | +0.42(+1.02%) |
Dec 20, 2018 | 44.44 | 45.43 | 40.01 | 41.37 | 1,138,818 | -3.45(-7.70%) |
Dec 19, 2018 | 44.45 | 45.53 | 44.35 | 44.82 | 808,069 | +0.36(+0.81%) |
Dec 18, 2018 | 44.44 | 45.43 | 44.13 | 44.46 | 721,077 | +0.66(+1.51%) |
Dec 17, 2018 | 44.50 | 45.07 | 43.47 | 43.80 | 608,786 | -0.85(-1.90%) |
Dec 14, 2018 | 44.60 | 45.86 | 44.50 | 44.65 | 763,500 | -0.47(-1.04%) |
Dec 13, 2018 | 46.00 | 46.00 | 44.85 | 45.12 | 576,349 | -0.47(-1.03%) |
Dec 12, 2018 | 45.88 | 46.88 | 45.00 | 45.59 | 1,034,165 | +1.38(+3.12%) |
Dec 11, 2018 | 45.59 | 46.29 | 43.67 | 44.21 | 1,011,373 | -0.09(-0.20%) |
Dec 10, 2018 | 43.31 | 44.82 | 43.31 | 44.30 | 735,631 | +0.78(+1.79%) |
Dec 07, 2018 | 44.37 | 45.08 | 42.90 | 43.52 | 650,200 | -0.99(-2.22%) |
Dec 06, 2018 | 42.60 | 44.65 | 42.00 | 44.51 | 842,231 | +0.87(+1.99%) |
Dec 04, 2018 | 45.15 | 46.05 | 43.57 | 43.64 | 949,000 | -1.54(-3.41%) |
Dec 03, 2018 | 43.91 | 45.50 | 43.80 | 45.18 | 1,533,620 | +1.71(+3.93%) |
Nov 30, 2018 | 43.71 | 44.28 | 42.83 | 43.47 | 1,232,900 | -0.60(-1.36%) |
Nov 29, 2018 | 45.30 | 45.93 | 43.33 | 44.07 | 980,490 | -1.31(-2.89%) |
Nov 28, 2018 | 46.66 | 47.16 | 45.26 | 45.38 | 906,567 | -1.14(-2.45%) |
Nov 27, 2018 | 46.68 | 47.40 | 46.40 | 46.52 | 445,720 | -0.34(-0.73%) |
Nov 26, 2018 | 47.26 | 47.69 | 46.04 | 46.86 | 347,021 | +0.18(+0.39%) |
Nov 23, 2018 | 46.20 | 47.50 | 46.20 | 46.68 | 222,100 | +0.02(+0.04%) |
Nov 21, 2018 | 46.66 | 46.66 | 46.66 | 0 | +1.44(+3.18%) | |
Nov 20, 2018 | 45.09 | 46.28 | 43.70 | 45.22 | 1,397,237 | -1.77(-3.77%) |
Nov 19, 2018 | 50.00 | 50.03 | 46.77 | 46.99 | 604,271 | -2.96(-5.93%) |
Nov 16, 2018 | 49.09 | 50.02 | 48.04 | 49.95 | 777,800 | +0.37(+0.75%) |
Nov 15, 2018 | 49.36 | 50.07 | 47.80 | 49.58 | 762,372 | +0.01(+0.02%) |
Nov 14, 2018 | 50.29 | 50.68 | 48.92 | 49.57 | 683,287 | -0.72(-1.43%) |
Nov 13, 2018 | 50.26 | 51.78 | 49.33 | 50.29 | 889,126 | +0.29(+0.58%) |
Nov 12, 2018 | 52.16 | 52.67 | 49.22 | 50.00 | 771,198 | -2.25(-4.31%) |
Nov 09, 2018 | 51.75 | 53.18 | 51.10 | 52.25 | 1,057,900 | +1.59(+3.14%) |
Nov 08, 2018 | 52.82 | 52.90 | 50.29 | 50.66 | 1,079,644 | -0.04(-0.08%) |
Nov 07, 2018 | 54.80 | 56.00 | 49.64 | 50.70 | 2,263,266 | -9.38(-15.61%) |
Nov 06, 2018 | 60.24 | 61.71 | 59.25 | 60.08 | 816,975 | -0.36(-0.60%) |
Nov 05, 2018 | 61.20 | 61.94 | 59.20 | 60.44 | 561,063 | -0.76(-1.24%) |
Nov 02, 2018 | 61.93 | 62.85 | 60.69 | 61.20 | 528,500 | -0.20(-0.33%) |
Nov 01, 2018 | 62.09 | 62.09 | 59.52 | 61.40 | 715,750 | -0.32(-0.52%) |
Oct 31, 2018 | 58.85 | 62.14 | 58.85 | 61.72 | 694,561 | +3.77(+6.51%) |
Oct 30, 2018 | 55.75 | 58.08 | 55.11 | 57.95 | 547,559 | +2.05(+3.67%) |
Oct 29, 2018 | 58.08 | 59.35 | 54.81 | 55.90 | 447,181 | -1.05(-1.84%) |
Oct 26, 2018 | 57.45 | 59.32 | 55.09 | 56.95 | 653,800 | -2.00(-3.39%) |
Oct 25, 2018 | 58.22 | 59.44 | 57.83 | 58.95 | 468,521 | +1.30(+2.25%) |
Oct 24, 2018 | 58.45 | 59.00 | 57.37 | 57.65 | 733,014 | -0.39(-0.67%) |
Oct 23, 2018 | 56.34 | 58.45 | 55.73 | 58.04 | 622,493 | +0.06(+0.10%) |
Oct 22, 2018 | 55.90 | 59.03 | 55.11 | 57.98 | 735,921 | -0.54(-0.92%) |
Oct 19, 2018 | 58.49 | 59.86 | 57.71 | 58.52 | 453,700 | +0.26(+0.45%) |
Oct 18, 2018 | 61.11 | 61.90 | 58.17 | 58.26 | 514,565 | -3.39(-5.50%) |
Oct 17, 2018 | 62.73 | 62.73 | 59.52 | 61.65 | 521,972 | +0.41(+0.67%) |
Oct 16, 2018 | 57.60 | 61.37 | 57.35 | 61.24 | 411,771 | +4.18(+7.33%) |
Oct 15, 2018 | 57.15 | 57.50 | 54.39 | 57.06 | 789,110 | -1.80(-3.06%) |
Oct 12, 2018 | 57.85 | 59.12 | 57.29 | 58.86 | 701,800 | +2.67(+4.75%) |
Oct 11, 2018 | 57.02 | 58.80 | 56.08 | 56.19 | 820,611 | -1.47(-2.55%) |
Oct 10, 2018 | 62.28 | 62.28 | 57.54 | 57.66 | 1,078,572 | -5.18(-8.24%) |
Oct 09, 2018 | 63.41 | 64.77 | 62.17 | 62.84 | 499,786 | -0.57(-0.90%) |
Oct 08, 2018 | 62.46 | 64.33 | 61.55 | 63.41 | 664,016 | +0.74(+1.18%) |
Oct 05, 2018 | 62.91 | 64.24 | 61.24 | 62.67 | 467,200 | -0.14(-0.22%) |
Oct 04, 2018 | 64.09 | 64.35 | 62.30 | 62.81 | 452,444 | -1.95(-3.01%) |
Oct 03, 2018 | 64.59 | 65.83 | 63.65 | 64.76 | 336,878 | +0.53(+0.83%) |
Oct 02, 2018 | 66.28 | 66.48 | 63.63 | 64.23 | 462,005 | -2.61(-3.90%) |