Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.40 | 33.49 | 32.63 | 33.19 | 116,700 | -0.17(-0.51%) |
Dec 28, 2018 | 33.57 | 33.92 | 32.79 | 33.36 | 84,000 | -0.20(-0.60%) |
Dec 27, 2018 | 32.86 | 33.57 | 32.13 | 33.56 | 93,484 | +0.01(+0.03%) |
Dec 26, 2018 | 31.34 | 33.60 | 30.79 | 33.55 | 161,350 | +2.44(+7.84%) |
Dec 24, 2018 | 31.97 | 32.33 | 31.11 | 31.11 | 58,000 | -1.09(-3.39%) |
Dec 21, 2018 | 32.88 | 33.24 | 32.01 | 32.20 | 312,800 | -0.55(-1.68%) |
Dec 20, 2018 | 33.31 | 34.23 | 32.10 | 32.75 | 145,479 | -0.55(-1.65%) |
Dec 19, 2018 | 35.81 | 36.47 | 33.08 | 33.30 | 195,855 | -2.62(-7.29%) |
Dec 18, 2018 | 36.47 | 37.22 | 35.63 | 35.92 | 220,716 | -0.49(-1.35%) |
Dec 17, 2018 | 36.79 | 37.77 | 36.10 | 36.41 | 119,099 | -0.37(-1.01%) |
Dec 14, 2018 | 37.51 | 37.99 | 36.04 | 36.78 | 81,800 | -1.13(-2.98%) |
Dec 13, 2018 | 38.01 | 38.99 | 37.65 | 37.91 | 109,253 | -0.09(-0.24%) |
Dec 12, 2018 | 37.77 | 38.87 | 37.27 | 38.00 | 90,620 | +0.75(+2.01%) |
Dec 11, 2018 | 38.46 | 39.31 | 36.79 | 37.25 | 153,651 | -0.47(-1.25%) |
Dec 10, 2018 | 37.04 | 37.96 | 36.37 | 37.72 | 156,401 | +0.64(+1.73%) |
Dec 07, 2018 | 38.87 | 40.23 | 36.85 | 37.08 | 171,800 | -1.80(-4.63%) |
Dec 06, 2018 | 39.75 | 40.39 | 37.91 | 38.88 | 123,606 | -1.51(-3.74%) |
Dec 04, 2018 | 42.21 | 42.59 | 40.07 | 40.39 | 128,800 | -1.85(-4.38%) |
Dec 03, 2018 | 42.11 | 42.63 | 40.99 | 42.24 | 82,002 | +0.56(+1.34%) |
Nov 30, 2018 | 41.23 | 42.04 | 40.19 | 41.68 | 136,100 | +0.34(+0.82%) |
Nov 29, 2018 | 41.07 | 41.69 | 40.50 | 41.34 | 84,754 | +0.12(+0.29%) |
Nov 28, 2018 | 39.87 | 41.23 | 39.20 | 41.22 | 101,433 | +1.47(+3.70%) |
Nov 27, 2018 | 39.56 | 40.06 | 38.99 | 39.75 | 105,680 | -0.14(-0.35%) |
Nov 26, 2018 | 39.41 | 39.96 | 39.06 | 39.89 | 97,891 | +0.73(+1.86%) |
Nov 23, 2018 | 38.69 | 39.75 | 38.69 | 39.16 | 45,500 | +0.03(+0.08%) |
Nov 21, 2018 | 39.13 | 39.13 | 39.13 | 0 | -0.35(-0.89%) | |
Nov 20, 2018 | 40.47 | 40.47 | 39.03 | 39.48 | 126,372 | -1.42(-3.47%) |
Nov 19, 2018 | 42.05 | 42.23 | 40.40 | 40.90 | 110,426 | -1.35(-3.20%) |
Nov 16, 2018 | 41.58 | 42.35 | 40.92 | 42.25 | 151,000 | +0.33(+0.79%) |
Nov 15, 2018 | 40.03 | 42.10 | 39.17 | 41.92 | 126,728 | +1.57(+3.89%) |
Nov 14, 2018 | 40.95 | 41.56 | 39.54 | 40.35 | 159,910 | -0.43(-1.05%) |
Nov 13, 2018 | 40.75 | 41.47 | 40.56 | 40.78 | 184,722 | +0.11(+0.27%) |
Nov 12, 2018 | 41.47 | 41.62 | 40.66 | 40.67 | 173,828 | -0.63(-1.53%) |
Nov 09, 2018 | 40.66 | 41.49 | 40.15 | 41.30 | 178,900 | +0.78(+1.92%) |
Nov 08, 2018 | 38.44 | 40.92 | 38.44 | 40.52 | 169,091 | +1.88(+4.87%) |
Nov 07, 2018 | 38.07 | 40.19 | 37.50 | 38.64 | 430,251 | +0.69(+1.82%) |
Nov 06, 2018 | 44.01 | 45.58 | 37.01 | 37.95 | 642,914 | -12.08(-24.15%) |
Nov 05, 2018 | 49.95 | 51.11 | 49.20 | 50.03 | 98,800 | +0.22(+0.44%) |
Nov 02, 2018 | 49.14 | 49.90 | 48.76 | 49.81 | 107,900 | +1.01(+2.07%) |
Nov 01, 2018 | 46.63 | 48.91 | 46.40 | 48.80 | 92,820 | +2.40(+5.17%) |
Oct 31, 2018 | 46.03 | 46.85 | 45.85 | 46.40 | 142,714 | +0.89(+1.96%) |
Oct 30, 2018 | 44.41 | 45.61 | 43.86 | 45.51 | 69,142 | +1.09(+2.45%) |
Oct 29, 2018 | 45.26 | 46.22 | 43.78 | 44.42 | 79,506 | -0.39(-0.87%) |
Oct 26, 2018 | 44.19 | 45.06 | 43.11 | 44.81 | 100,100 | +0.02(+0.04%) |
Oct 25, 2018 | 45.29 | 45.94 | 44.11 | 44.79 | 225,301 | -0.10(-0.22%) |
Oct 24, 2018 | 45.61 | 45.85 | 44.89 | 44.89 | 214,952 | -0.83(-1.82%) |
Oct 23, 2018 | 46.17 | 46.41 | 45.01 | 45.72 | 157,865 | -1.42(-3.01%) |
Oct 22, 2018 | 46.45 | 47.73 | 46.45 | 47.14 | 177,348 | +0.86(+1.86%) |
Oct 19, 2018 | 46.31 | 46.81 | 45.77 | 46.28 | 151,900 | -0.04(-0.09%) |
Oct 18, 2018 | 47.21 | 47.21 | 46.11 | 46.32 | 130,499 | -1.20(-2.53%) |
Oct 17, 2018 | 47.56 | 47.56 | 46.52 | 47.52 | 50,153 | -0.19(-0.40%) |
Oct 16, 2018 | 46.35 | 47.78 | 45.69 | 47.71 | 118,110 | +1.73(+3.76%) |
Oct 15, 2018 | 46.20 | 46.44 | 45.52 | 45.98 | 97,307 | -0.23(-0.50%) |
Oct 12, 2018 | 46.99 | 46.99 | 45.51 | 46.21 | 143,400 | +0.01(+0.02%) |
Oct 11, 2018 | 47.21 | 48.03 | 46.10 | 46.20 | 154,713 | -1.21(-2.55%) |
Oct 10, 2018 | 50.80 | 50.80 | 47.38 | 47.41 | 202,476 | -3.63(-7.11%) |
Oct 09, 2018 | 50.98 | 51.61 | 50.68 | 51.04 | 140,663 | -0.06(-0.12%) |
Oct 08, 2018 | 52.10 | 52.36 | 50.95 | 51.10 | 135,797 | -1.25(-2.39%) |
Oct 05, 2018 | 53.13 | 53.84 | 51.54 | 52.35 | 149,100 | -0.79(-1.49%) |
Oct 04, 2018 | 54.24 | 54.35 | 52.94 | 53.14 | 110,336 | -0.96(-1.77%) |
Oct 03, 2018 | 53.53 | 54.74 | 53.48 | 54.10 | 120,092 | +0.57(+1.06%) |
Oct 02, 2018 | 54.21 | 54.49 | 53.38 | 53.53 | 120,795 | -0.85(-1.56%) |