Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 34.78 | 34.78 | 33.72 | 34.39 | 123,790 | -0.39(-1.12%) |
Dec 28, 2018 | 35.62 | 35.63 | 34.25 | 34.78 | 58,654 | -0.65(-1.85%) |
Dec 27, 2018 | 35.44 | 35.63 | 33.56 | 35.43 | 63,675 | -0.38(-1.07%) |
Dec 26, 2018 | 34.35 | 36.17 | 33.74 | 35.81 | 143,489 | +1.76(+5.15%) |
Dec 24, 2018 | 35.36 | 35.96 | 34.06 | 34.06 | 37,970 | -1.66(-4.66%) |
Dec 21, 2018 | 36.43 | 36.62 | 35.50 | 35.72 | 129,810 | -0.71(-1.96%) |
Dec 20, 2018 | 37.17 | 38.10 | 35.63 | 36.44 | 112,572 | -1.02(-2.72%) |
Dec 19, 2018 | 39.08 | 39.66 | 37.23 | 37.45 | 72,456 | -1.64(-4.19%) |
Dec 18, 2018 | 39.93 | 40.88 | 38.58 | 39.09 | 76,940 | -0.31(-0.79%) |
Dec 17, 2018 | 40.97 | 42.07 | 39.00 | 39.40 | 104,722 | -1.63(-3.98%) |
Dec 14, 2018 | 41.79 | 42.42 | 40.74 | 41.04 | 82,887 | -1.04(-2.48%) |
Dec 13, 2018 | 40.65 | 42.75 | 39.88 | 42.08 | 87,902 | +1.37(+3.36%) |
Dec 12, 2018 | 41.13 | 41.93 | 40.43 | 40.71 | 40,661 | -0.17(-0.41%) |
Dec 11, 2018 | 40.86 | 41.43 | 39.95 | 40.88 | 33,885 | +0.38(+0.94%) |
Dec 10, 2018 | 40.61 | 42.69 | 39.01 | 40.50 | 102,152 | +0.23(+0.58%) |
Dec 07, 2018 | 41.85 | 41.85 | 38.24 | 40.26 | 109,899 | -1.67(-3.99%) |
Dec 06, 2018 | 40.33 | 42.36 | 38.57 | 41.94 | 106,660 | +0.78(+1.90%) |
Dec 04, 2018 | 45.42 | 45.79 | 40.73 | 41.15 | 71,002 | -3.16(-7.12%) |
Dec 03, 2018 | 43.73 | 44.68 | 42.20 | 44.31 | 117,218 | +2.43(+5.80%) |
Nov 30, 2018 | 41.87 | 42.36 | 40.60 | 41.88 | 62,204 | -0.05(-0.12%) |
Nov 29, 2018 | 42.76 | 43.10 | 41.87 | 41.93 | 46,721 | -0.82(-1.92%) |
Nov 28, 2018 | 40.49 | 43.37 | 40.49 | 42.75 | 63,273 | +2.36(+5.85%) |
Nov 27, 2018 | 41.03 | 41.26 | 40.23 | 40.39 | 44,130 | -0.75(-1.83%) |
Nov 26, 2018 | 41.97 | 42.68 | 40.51 | 41.14 | 47,733 | -0.60(-1.44%) |
Nov 23, 2018 | 41.91 | 42.22 | 41.28 | 41.74 | 21,918 | -0.17(-0.42%) |
Nov 21, 2018 | 41.92 | 41.92 | 41.92 | 0 | +0.80(+1.94%) | |
Nov 20, 2018 | 41.36 | 41.46 | 40.03 | 41.12 | 78,201 | -0.60(-1.43%) |
Nov 19, 2018 | 41.67 | 41.96 | 40.54 | 41.72 | 79,943 | -0.39(-0.92%) |
Nov 16, 2018 | 44.40 | 44.57 | 40.74 | 42.10 | 181,055 | -2.46(-5.52%) |
Nov 15, 2018 | 46.03 | 46.51 | 44.38 | 44.57 | 87,172 | -1.76(-3.80%) |
Nov 14, 2018 | 47.71 | 48.27 | 46.17 | 46.33 | 69,199 | -1.29(-2.71%) |
Nov 13, 2018 | 46.80 | 48.10 | 46.49 | 47.62 | 43,661 | +0.83(+1.77%) |
Nov 12, 2018 | 48.91 | 48.91 | 46.39 | 46.79 | 64,715 | -2.15(-4.40%) |
Nov 09, 2018 | 48.30 | 49.35 | 46.62 | 48.94 | 100,483 | +0.03(+0.05%) |
Nov 08, 2018 | 50.11 | 50.21 | 48.40 | 48.91 | 55,457 | -0.63(-1.27%) |
Nov 07, 2018 | 50.03 | 50.12 | 48.40 | 49.54 | 49,971 | -0.27(-0.55%) |
Nov 06, 2018 | 49.19 | 50.71 | 49.19 | 49.81 | 23,773 | +0.49(+0.99%) |
Nov 05, 2018 | 50.04 | 50.79 | 49.06 | 49.33 | 42,170 | -0.59(-1.18%) |
Nov 02, 2018 | 49.18 | 50.26 | 48.19 | 49.92 | 53,097 | +1.35(+2.77%) |
Nov 01, 2018 | 49.19 | 49.19 | 48.38 | 48.57 | 76,682 | -0.59(-1.20%) |
Oct 31, 2018 | 50.44 | 50.94 | 48.91 | 49.16 | 61,687 | -1.10(-2.19%) |
Oct 30, 2018 | 49.34 | 50.57 | 48.37 | 50.26 | 31,003 | +0.80(+1.61%) |
Oct 29, 2018 | 50.49 | 50.49 | 49.06 | 49.46 | 31,776 | -0.44(-0.88%) |
Oct 26, 2018 | 49.01 | 50.33 | 48.59 | 49.91 | 29,018 | +0.10(+0.21%) |
Oct 25, 2018 | 48.86 | 50.63 | 48.86 | 49.80 | 33,535 | +1.10(+2.26%) |
Oct 24, 2018 | 50.78 | 51.07 | 48.69 | 48.70 | 41,731 | -2.12(-4.18%) |
Oct 23, 2018 | 48.80 | 51.76 | 48.66 | 50.82 | 43,939 | +1.48(+2.99%) |
Oct 22, 2018 | 49.68 | 50.05 | 49.05 | 49.34 | 57,325 | -0.24(-0.48%) |
Oct 19, 2018 | 50.49 | 50.57 | 48.38 | 49.58 | 66,983 | -0.99(-1.95%) |
Oct 18, 2018 | 50.90 | 51.50 | 50.07 | 50.57 | 52,880 | -0.46(-0.90%) |
Oct 17, 2018 | 51.56 | 51.56 | 50.42 | 51.03 | 26,143 | -0.62(-1.20%) |
Oct 16, 2018 | 49.05 | 51.77 | 48.98 | 51.65 | 49,092 | +2.28(+4.61%) |
Oct 15, 2018 | 48.45 | 49.88 | 48.02 | 49.37 | 49,315 | +0.94(+1.94%) |
Oct 12, 2018 | 48.48 | 49.01 | 47.95 | 48.43 | 85,900 | -0.05(-0.11%) |
Oct 11, 2018 | 51.94 | 52.56 | 47.90 | 48.48 | 139,757 | -4.16(-7.90%) |
Oct 10, 2018 | 54.58 | 54.81 | 52.51 | 52.64 | 71,390 | -2.04(-3.73%) |
Oct 09, 2018 | 55.20 | 55.42 | 54.50 | 54.68 | 49,723 | -0.50(-0.91%) |
Oct 08, 2018 | 55.12 | 55.65 | 54.63 | 55.18 | 45,696 | -0.32(-0.57%) |
Oct 05, 2018 | 56.87 | 57.62 | 55.20 | 55.50 | 132,262 | -1.43(-2.50%) |
Oct 04, 2018 | 57.72 | 57.82 | 56.24 | 56.92 | 148,657 | -0.59(-1.03%) |
Oct 03, 2018 | 58.16 | 58.40 | 55.12 | 57.51 | 124,218 | -0.55(-0.94%) |
Oct 02, 2018 | 59.65 | 59.74 | 57.90 | 58.06 | 54,725 | -1.65(-2.76%) |