Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 35.65 | 36.10 | 34.88 | 36.10 | 517,300 | +0.58(+1.63%) |
Dec 28, 2018 | 35.94 | 36.62 | 35.46 | 35.52 | 562,800 | -0.21(-0.59%) |
Dec 27, 2018 | 34.22 | 35.74 | 34.20 | 35.73 | 829,903 | +1.15(+3.33%) |
Dec 26, 2018 | 33.66 | 34.59 | 32.29 | 34.58 | 420,488 | +1.27(+3.81%) |
Dec 24, 2018 | 32.68 | 34.44 | 32.40 | 33.31 | 256,400 | +0.31(+0.94%) |
Dec 21, 2018 | 33.46 | 34.63 | 32.18 | 33.00 | 1,383,600 | -0.21(-0.63%) |
Dec 20, 2018 | 35.60 | 35.67 | 32.54 | 33.21 | 664,731 | -2.56(-7.16%) |
Dec 19, 2018 | 36.57 | 37.65 | 35.55 | 35.77 | 445,804 | -0.64(-1.76%) |
Dec 18, 2018 | 37.47 | 38.42 | 35.01 | 36.41 | 726,571 | -0.70(-1.89%) |
Dec 17, 2018 | 38.00 | 38.85 | 36.27 | 37.11 | 492,038 | -1.11(-2.90%) |
Dec 14, 2018 | 39.00 | 39.06 | 38.08 | 38.22 | 476,700 | -0.79(-2.03%) |
Dec 13, 2018 | 40.89 | 40.89 | 38.75 | 39.01 | 615,226 | -1.64(-4.03%) |
Dec 12, 2018 | 41.07 | 42.00 | 40.30 | 40.65 | 387,725 | +0.12(+0.30%) |
Dec 11, 2018 | 40.37 | 40.82 | 39.64 | 40.53 | 332,631 | +0.48(+1.20%) |
Dec 10, 2018 | 39.68 | 40.29 | 39.18 | 40.05 | 655,181 | +0.36(+0.91%) |
Dec 07, 2018 | 40.16 | 41.57 | 39.38 | 39.69 | 488,000 | -0.74(-1.83%) |
Dec 06, 2018 | 40.19 | 41.51 | 39.41 | 40.43 | 577,249 | -0.44(-1.08%) |
Dec 04, 2018 | 41.42 | 42.36 | 40.54 | 40.87 | 646,700 | -0.68(-1.64%) |
Dec 03, 2018 | 39.93 | 41.71 | 39.21 | 41.55 | 444,992 | +1.66(+4.16%) |
Nov 30, 2018 | 41.04 | 41.22 | 39.12 | 39.89 | 727,800 | -1.18(-2.87%) |
Nov 29, 2018 | 40.12 | 42.34 | 39.76 | 41.07 | 410,323 | +0.95(+2.37%) |
Nov 28, 2018 | 38.79 | 40.85 | 38.72 | 40.12 | 849,798 | +1.51(+3.91%) |
Nov 27, 2018 | 41.67 | 42.14 | 38.50 | 38.61 | 823,785 | -3.49(-8.29%) |
Nov 26, 2018 | 44.39 | 44.91 | 41.70 | 42.10 | 458,512 | -1.81(-4.12%) |
Nov 23, 2018 | 42.93 | 44.87 | 42.93 | 43.91 | 177,400 | +0.60(+1.39%) |
Nov 21, 2018 | 43.31 | 43.31 | 43.31 | 0 | +2.26(+5.51%) | |
Nov 20, 2018 | 43.74 | 44.40 | 40.47 | 41.05 | 605,572 | -2.50(-5.74%) |
Nov 19, 2018 | 42.46 | 43.87 | 42.05 | 43.55 | 544,598 | +0.68(+1.59%) |
Nov 16, 2018 | 42.30 | 43.41 | 41.07 | 42.87 | 554,700 | +0.14(+0.33%) |
Nov 15, 2018 | 41.24 | 43.20 | 40.92 | 42.73 | 665,914 | +1.33(+3.21%) |
Nov 14, 2018 | 43.80 | 44.07 | 40.50 | 41.40 | 963,230 | -1.92(-4.43%) |
Nov 13, 2018 | 45.38 | 45.66 | 42.89 | 43.32 | 889,671 | -1.33(-2.98%) |
Nov 12, 2018 | 47.35 | 47.66 | 44.56 | 44.65 | 653,006 | -3.11(-6.51%) |
Nov 09, 2018 | 49.73 | 49.87 | 47.75 | 47.76 | 506,200 | -2.25(-4.50%) |
Nov 08, 2018 | 50.10 | 50.88 | 48.22 | 50.01 | 687,815 | -1.02(-2.00%) |
Nov 07, 2018 | 54.95 | 56.00 | 47.69 | 51.03 | 2,881,506 | -3.52(-6.45%) |
Nov 06, 2018 | 53.33 | 55.17 | 52.85 | 54.55 | 573,761 | +1.43(+2.69%) |
Nov 05, 2018 | 53.77 | 54.99 | 52.88 | 53.12 | 715,382 | -0.72(-1.34%) |
Nov 02, 2018 | 55.71 | 56.98 | 53.42 | 53.84 | 594,400 | -1.61(-2.90%) |
Nov 01, 2018 | 53.18 | 55.57 | 52.43 | 55.45 | 650,331 | +2.27(+4.27%) |
Oct 31, 2018 | 52.34 | 53.98 | 51.94 | 53.18 | 497,369 | +1.53(+2.96%) |
Oct 30, 2018 | 54.73 | 55.75 | 50.38 | 51.65 | 943,447 | -3.10(-5.66%) |
Oct 29, 2018 | 56.23 | 57.11 | 53.94 | 54.75 | 597,307 | -0.67(-1.21%) |
Oct 26, 2018 | 54.00 | 55.62 | 53.34 | 55.42 | 390,500 | +0.32(+0.58%) |
Oct 25, 2018 | 54.09 | 56.10 | 53.39 | 55.10 | 424,110 | +1.11(+2.06%) |
Oct 24, 2018 | 59.22 | 59.89 | 53.79 | 53.99 | 544,451 | -5.28(-8.91%) |
Oct 23, 2018 | 57.20 | 60.05 | 56.59 | 59.27 | 410,697 | +1.15(+1.98%) |
Oct 22, 2018 | 58.79 | 58.79 | 57.38 | 58.12 | 264,335 | -0.26(-0.45%) |
Oct 19, 2018 | 58.35 | 59.23 | 57.67 | 58.38 | 429,500 | +0.13(+0.22%) |
Oct 18, 2018 | 60.03 | 60.03 | 57.65 | 58.25 | 293,165 | -1.79(-2.98%) |
Oct 17, 2018 | 58.99 | 60.81 | 58.59 | 60.04 | 611,575 | +0.86(+1.45%) |
Oct 16, 2018 | 56.79 | 59.98 | 56.00 | 59.18 | 608,652 | +2.94(+5.23%) |
Oct 15, 2018 | 55.26 | 57.04 | 54.88 | 56.24 | 442,913 | +0.87(+1.57%) |
Oct 12, 2018 | 53.45 | 55.51 | 53.11 | 55.37 | 537,400 | +2.81(+5.35%) |
Oct 11, 2018 | 51.34 | 53.00 | 51.32 | 52.56 | 340,609 | +0.97(+1.88%) |
Oct 10, 2018 | 53.31 | 54.82 | 51.54 | 51.59 | 358,492 | -1.62(-3.04%) |
Oct 09, 2018 | 53.70 | 55.48 | 53.04 | 53.21 | 297,309 | -0.98(-1.81%) |
Oct 08, 2018 | 54.88 | 55.30 | 52.87 | 54.19 | 273,579 | -1.19(-2.15%) |
Oct 05, 2018 | 57.08 | 57.43 | 54.85 | 55.38 | 403,500 | -1.53(-2.69%) |
Oct 04, 2018 | 59.37 | 60.44 | 56.01 | 56.91 | 512,901 | -2.89(-4.83%) |
Oct 03, 2018 | 57.90 | 61.40 | 57.85 | 59.80 | 627,987 | +2.16(+3.75%) |
Oct 02, 2018 | 59.09 | 59.09 | 56.01 | 57.64 | 448,484 | -1.64(-2.77%) |