Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 39.11 | 39.33 | 38.27 | 39.05 | 1,696,637 | +0.39(+1.01%) |
Dec 28, 2018 | 39.09 | 39.37 | 37.71 | 38.66 | 2,424,855 | -0.19(-0.50%) |
Dec 27, 2018 | 37.55 | 38.87 | 37.16 | 38.86 | 2,268,431 | +0.46(+1.19%) |
Dec 26, 2018 | 35.58 | 38.40 | 34.53 | 38.40 | 3,644,081 | +3.23(+9.17%) |
Dec 24, 2018 | 36.88 | 37.12 | 35.10 | 35.18 | 1,369,679 | -2.12(-5.68%) |
Dec 21, 2018 | 37.94 | 38.46 | 36.81 | 37.29 | 3,567,610 | -0.47(-1.24%) |
Dec 20, 2018 | 39.13 | 39.88 | 37.42 | 37.76 | 2,939,273 | -1.97(-4.96%) |
Dec 19, 2018 | 40.49 | 41.41 | 38.98 | 39.73 | 3,027,121 | -0.43(-1.06%) |
Dec 18, 2018 | 43.64 | 43.64 | 39.86 | 40.16 | 5,098,015 | -3.31(-7.62%) |
Dec 17, 2018 | 44.26 | 44.87 | 43.20 | 43.47 | 1,962,723 | -1.00(-2.25%) |
Dec 14, 2018 | 44.87 | 45.20 | 44.06 | 44.47 | 2,029,563 | -1.11(-2.43%) |
Dec 13, 2018 | 45.29 | 45.99 | 44.66 | 45.58 | 2,196,304 | +0.05(+0.11%) |
Dec 12, 2018 | 45.15 | 46.63 | 45.15 | 45.53 | 2,626,383 | +1.19(+2.67%) |
Dec 11, 2018 | 45.37 | 45.57 | 44.21 | 44.35 | 2,132,911 | +0.02(+0.04%) |
Dec 10, 2018 | 45.08 | 45.66 | 43.69 | 44.33 | 2,564,318 | -1.56(-3.41%) |
Dec 07, 2018 | 47.72 | 47.80 | 45.74 | 45.89 | 4,047,805 | +1.09(+2.43%) |
Dec 06, 2018 | 44.49 | 44.85 | 43.21 | 44.80 | 4,135,973 | -1.50(-3.23%) |
Dec 04, 2018 | 47.76 | 47.89 | 45.97 | 46.30 | 3,424,765 | -1.50(-3.13%) |
Dec 03, 2018 | 46.22 | 47.91 | 45.90 | 47.80 | 5,736,766 | +3.37(+7.59%) |
Nov 30, 2018 | 44.38 | 45.47 | 43.73 | 44.43 | 4,272,055 | -0.62(-1.38%) |
Nov 29, 2018 | 44.26 | 45.50 | 44.16 | 45.05 | 3,635,022 | +1.16(+2.63%) |
Nov 28, 2018 | 43.42 | 43.91 | 42.33 | 43.89 | 4,047,874 | +0.43(+0.98%) |
Nov 27, 2018 | 44.04 | 44.53 | 42.79 | 43.46 | 3,130,903 | -0.55(-1.26%) |
Nov 26, 2018 | 44.16 | 44.86 | 43.52 | 44.02 | 2,941,605 | +0.60(+1.39%) |
Nov 23, 2018 | 43.34 | 43.78 | 42.30 | 43.41 | 2,147,296 | -1.67(-3.71%) |
Nov 21, 2018 | 45.09 | 45.09 | 45.09 | 0 | +1.80(+4.15%) | |
Nov 20, 2018 | 44.23 | 44.26 | 42.52 | 43.29 | 3,480,852 | -2.59(-5.65%) |
Nov 19, 2018 | 45.74 | 46.78 | 45.14 | 45.88 | 3,223,769 | -0.77(-1.65%) |
Nov 16, 2018 | 46.70 | 48.56 | 46.32 | 46.65 | 2,730,303 | +0.01(+0.02%) |
Nov 15, 2018 | 44.96 | 46.95 | 44.43 | 46.64 | 2,331,763 | +1.60(+3.56%) |
Nov 14, 2018 | 46.59 | 47.36 | 44.47 | 45.04 | 2,993,807 | -0.11(-0.24%) |
Nov 13, 2018 | 46.90 | 47.06 | 44.79 | 45.14 | 3,313,722 | -1.89(-4.03%) |
Nov 12, 2018 | 50.09 | 50.34 | 46.98 | 47.04 | 2,154,772 | -2.25(-4.57%) |
Nov 09, 2018 | 47.57 | 49.61 | 46.87 | 49.29 | 2,472,812 | +0.67(+1.38%) |
Nov 08, 2018 | 50.54 | 51.05 | 48.56 | 48.62 | 2,665,567 | -2.16(-4.25%) |
Nov 07, 2018 | 50.46 | 51.01 | 49.31 | 50.78 | 2,521,175 | +1.69(+3.44%) |
Nov 06, 2018 | 49.27 | 49.66 | 48.01 | 49.09 | 2,627,842 | +0.17(+0.36%) |
Nov 05, 2018 | 49.55 | 49.68 | 48.50 | 48.91 | 2,589,135 | +0.40(+0.82%) |
Nov 02, 2018 | 51.08 | 51.50 | 48.28 | 48.52 | 3,144,634 | -2.40(-4.71%) |
Nov 01, 2018 | 51.46 | 52.24 | 49.25 | 50.92 | 3,329,676 | -0.27(-0.53%) |
Oct 31, 2018 | 51.99 | 53.98 | 51.11 | 51.19 | 3,910,852 | -0.03(-0.06%) |
Oct 30, 2018 | 47.41 | 51.44 | 47.18 | 51.22 | 6,370,282 | +2.27(+4.65%) |
Oct 29, 2018 | 52.07 | 52.19 | 48.18 | 48.94 | 2,692,485 | -3.08(-5.92%) |
Oct 26, 2018 | 51.74 | 52.59 | 50.48 | 52.02 | 1,952,480 | -0.59(-1.13%) |
Oct 25, 2018 | 52.48 | 53.32 | 51.62 | 52.62 | 1,813,802 | +0.84(+1.61%) |
Oct 24, 2018 | 55.12 | 55.25 | 51.71 | 51.78 | 2,324,950 | -2.31(-4.28%) |
Oct 23, 2018 | 54.21 | 54.90 | 53.12 | 54.09 | 2,656,604 | -1.95(-3.48%) |
Oct 22, 2018 | 57.00 | 57.48 | 55.21 | 56.05 | 1,698,630 | -1.41(-2.45%) |
Oct 19, 2018 | 57.72 | 58.88 | 57.05 | 57.46 | 1,260,385 | +0.01(+0.02%) |
Oct 18, 2018 | 58.00 | 58.71 | 56.83 | 57.45 | 2,110,915 | -1.76(-2.97%) |
Oct 17, 2018 | 60.51 | 60.91 | 58.57 | 59.20 | 2,306,751 | -1.48(-2.43%) |
Oct 16, 2018 | 60.17 | 60.90 | 59.61 | 60.68 | 1,311,917 | +0.70(+1.17%) |
Oct 15, 2018 | 59.83 | 60.69 | 58.72 | 59.98 | 2,309,695 | +1.24(+2.12%) |
Oct 12, 2018 | 58.50 | 59.40 | 57.08 | 58.74 | 2,188,256 | +1.30(+2.27%) |
Oct 11, 2018 | 58.77 | 60.05 | 57.38 | 57.44 | 2,245,120 | -2.23(-3.73%) |
Oct 10, 2018 | 63.21 | 63.47 | 59.62 | 59.66 | 2,721,099 | -4.09(-6.42%) |
Oct 09, 2018 | 63.96 | 64.64 | 62.57 | 63.75 | 3,421,107 | -0.29(-0.46%) |
Oct 08, 2018 | 65.24 | 65.62 | 63.37 | 64.04 | 2,583,991 | -1.94(-2.95%) |
Oct 05, 2018 | 67.25 | 68.12 | 65.27 | 65.99 | 2,292,610 | -1.21(-1.81%) |
Oct 04, 2018 | 69.48 | 69.72 | 66.88 | 67.20 | 2,215,378 | -2.56(-3.66%) |
Oct 03, 2018 | 68.71 | 69.91 | 68.02 | 69.76 | 2,141,265 | +1.32(+1.93%) |
Oct 02, 2018 | 68.49 | 68.97 | 67.81 | 68.44 | 1,680,797 | +0.01(+0.01%) |