Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 37.90 | 38.09 | 37.41 | 37.71 | 146,431,968 | +0.36(+0.97%) |
Dec 28, 2018 | 37.65 | 37.89 | 36.94 | 37.35 | 176,920,320 | +0.02(+0.05%) |
Dec 27, 2018 | 37.25 | 37.47 | 35.87 | 37.33 | 216,288,784 | -0.24(-0.65%) |
Dec 26, 2018 | 35.45 | 37.58 | 35.07 | 37.57 | 243,577,024 | +2.47(+7.04%) |
Dec 24, 2018 | 35.41 | 36.23 | 35.04 | 35.10 | 155,492,288 | -0.93(-2.59%) |
Dec 21, 2018 | 37.50 | 37.81 | 35.77 | 36.03 | 400,533,280 | -1.46(-3.89%) |
Dec 20, 2018 | 38.34 | 38.75 | 37.12 | 37.49 | 270,582,016 | -0.94(-2.44%) |
Dec 19, 2018 | 39.68 | 40.03 | 38.03 | 38.43 | 204,533,536 | -1.27(-3.20%) |
Dec 18, 2018 | 39.53 | 40.05 | 39.30 | 39.70 | 141,378,640 | +0.51(+1.30%) |
Dec 17, 2018 | 39.55 | 40.24 | 38.90 | 39.19 | 181,293,408 | -0.37(-0.93%) |
Dec 14, 2018 | 40.40 | 40.42 | 39.51 | 39.56 | 170,278,400 | -1.31(-3.20%) |
Dec 13, 2018 | 40.75 | 41.25 | 40.53 | 40.86 | 133,257,280 | +0.35(+0.86%) |
Dec 12, 2018 | 40.73 | 41.10 | 40.40 | 40.52 | 148,474,336 | +0.21(+0.52%) |
Dec 11, 2018 | 41.03 | 41.06 | 39.92 | 40.31 | 192,434,176 | -0.23(-0.57%) |
Dec 10, 2018 | 39.44 | 40.66 | 39.04 | 40.54 | 259,223,552 | +0.27(+0.66%) |
Dec 07, 2018 | 41.47 | 41.71 | 40.23 | 40.28 | 176,879,328 | -1.49(-3.57%) |
Dec 06, 2018 | 41.06 | 41.78 | 40.74 | 41.77 | 179,102,256 | -0.47(-1.11%) |
Dec 04, 2018 | 43.25 | 43.60 | 42.14 | 42.24 | 172,957,840 | -1.94(-4.40%) |
Dec 03, 2018 | 44.09 | 44.21 | 43.32 | 44.18 | 170,077,888 | +1.49(+3.49%) |
Nov 30, 2018 | 43.10 | 43.11 | 42.32 | 42.69 | 165,374,656 | -0.23(-0.54%) |
Nov 29, 2018 | 43.66 | 43.70 | 42.48 | 42.92 | 173,739,024 | -0.33(-0.77%) |
Nov 28, 2018 | 42.25 | 43.34 | 41.82 | 43.25 | 192,464,960 | +1.60(+3.85%) |
Nov 27, 2018 | 41.00 | 41.78 | 40.85 | 41.65 | 172,622,288 | -0.09(-0.22%) |
Nov 26, 2018 | 41.65 | 41.82 | 40.70 | 41.74 | 187,191,888 | +0.56(+1.35%) |
Nov 23, 2018 | 41.82 | 42.21 | 41.14 | 41.18 | 98,827,360 | -1.07(-2.54%) |
Nov 21, 2018 | 42.26 | 42.26 | 42.26 | 0 | -0.05(-0.11%) | |
Nov 20, 2018 | 42.64 | 43.38 | 41.95 | 42.31 | 283,374,080 | -2.12(-4.78%) |
Nov 19, 2018 | 45.42 | 45.59 | 44.22 | 44.43 | 174,394,352 | -1.83(-3.96%) |
Nov 16, 2018 | 45.54 | 46.61 | 45.29 | 46.26 | 154,484,096 | +0.51(+1.11%) |
Nov 15, 2018 | 45.03 | 45.89 | 44.68 | 45.76 | 194,201,344 | +1.10(+2.47%) |
Nov 14, 2018 | 46.35 | 46.49 | 44.45 | 44.65 | 253,788,848 | -1.30(-2.82%) |
Nov 13, 2018 | 45.81 | 47.13 | 45.76 | 45.95 | 195,837,584 | -0.46(-1.00%) |
Nov 12, 2018 | 47.57 | 47.77 | 46.32 | 46.41 | 213,503,664 | -2.46(-5.04%) |
Nov 09, 2018 | 49.14 | 49.25 | 48.35 | 48.88 | 143,764,224 | -0.96(-1.93%) |
Nov 08, 2018 | 50.19 | 50.23 | 49.42 | 49.84 | 105,835,176 | -0.17(-0.35%) |
Nov 07, 2018 | 49.06 | 50.04 | 48.63 | 50.01 | 140,032,336 | +1.47(+3.03%) |
Nov 06, 2018 | 48.10 | 48.77 | 48.04 | 48.54 | 133,542,080 | +0.52(+1.08%) |
Nov 05, 2018 | 48.67 | 48.69 | 47.21 | 48.02 | 277,522,336 | -1.40(-2.84%) |
Nov 02, 2018 | 49.92 | 50.89 | 48.94 | 49.42 | 383,393,824 | -3.51(-6.63%) |
Nov 01, 2018 | 52.18 | 52.97 | 51.65 | 52.94 | 242,808,672 | +0.80(+1.54%) |
Oct 31, 2018 | 51.66 | 52.51 | 51.60 | 52.13 | 160,868,400 | +1.32(+2.61%) |
Oct 30, 2018 | 50.30 | 51.26 | 49.85 | 50.81 | 153,811,616 | +0.25(+0.50%) |
Oct 29, 2018 | 52.21 | 52.33 | 49.09 | 50.56 | 192,612,144 | -0.97(-1.88%) |
Oct 26, 2018 | 51.43 | 52.45 | 50.66 | 51.52 | 198,388,464 | -0.83(-1.59%) |
Oct 25, 2018 | 51.86 | 52.74 | 51.63 | 52.36 | 124,661,432 | +1.12(+2.19%) |
Oct 24, 2018 | 53.03 | 53.41 | 51.11 | 51.24 | 171,335,472 | -1.82(-3.43%) |
Oct 23, 2018 | 51.41 | 53.18 | 51.14 | 53.06 | 162,582,864 | +0.50(+0.94%) |
Oct 22, 2018 | 52.36 | 53.21 | 52.15 | 52.56 | 120,812,808 | +0.32(+0.61%) |
Oct 19, 2018 | 51.94 | 52.71 | 51.79 | 52.24 | 138,863,072 | +0.78(+1.52%) |
Oct 18, 2018 | 51.90 | 52.34 | 50.74 | 51.46 | 136,645,616 | -1.23(-2.34%) |
Oct 17, 2018 | 52.95 | 53.04 | 52.25 | 52.69 | 96,000,296 | -0.23(-0.43%) |
Oct 16, 2018 | 52.15 | 53.12 | 51.63 | 52.92 | 122,458,408 | +1.14(+2.20%) |
Oct 15, 2018 | 52.68 | 52.84 | 51.76 | 51.78 | 129,140,808 | -1.13(-2.14%) |
Oct 12, 2018 | 52.51 | 53.09 | 51.65 | 52.91 | 169,336,480 | +1.82(+3.57%) |
Oct 11, 2018 | 51.10 | 52.29 | 50.58 | 51.08 | 222,930,864 | -0.45(-0.88%) |
Oct 10, 2018 | 53.71 | 53.92 | 51.47 | 51.54 | 175,961,888 | -2.50(-4.63%) |
Oct 09, 2018 | 53.27 | 54.14 | 52.94 | 54.04 | 112,847,752 | +0.74(+1.39%) |
Oct 08, 2018 | 52.93 | 53.55 | 52.45 | 53.30 | 124,503,016 | -0.12(-0.23%) |
Oct 05, 2018 | 54.30 | 54.41 | 52.54 | 53.43 | 140,969,184 | -0.88(-1.62%) |
Oct 04, 2018 | 54.97 | 55.35 | 54.01 | 54.31 | 134,471,488 | -0.97(-1.76%) |
Oct 03, 2018 | 54.80 | 55.62 | 54.74 | 55.28 | 120,230,248 | +0.66(+1.22%) |
Oct 02, 2018 | 54.13 | 54.79 | 53.99 | 54.62 | 103,989,792 | +0.48(+0.89%) |