Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 44.18 | 47.80 | 43.53 | 45.55 | 291,400 | +1.72(+3.92%) |
Dec 28, 2018 | 43.65 | 44.63 | 42.37 | 43.83 | 127,900 | +0.17(+0.39%) |
Dec 27, 2018 | 42.90 | 43.66 | 41.73 | 43.66 | 178,086 | +0.13(+0.30%) |
Dec 26, 2018 | 42.11 | 43.72 | 41.00 | 43.53 | 173,224 | +1.74(+4.16%) |
Dec 24, 2018 | 41.76 | 42.80 | 37.40 | 41.79 | 92,900 | -0.46(-1.09%) |
Dec 21, 2018 | 43.97 | 44.00 | 41.97 | 42.25 | 496,000 | -1.53(-3.49%) |
Dec 20, 2018 | 44.81 | 45.65 | 42.14 | 43.78 | 282,658 | -1.28(-2.84%) |
Dec 19, 2018 | 44.96 | 47.22 | 44.39 | 45.06 | 236,448 | +0.34(+0.76%) |
Dec 18, 2018 | 48.03 | 48.03 | 44.72 | 44.72 | 411,283 | -3.15(-6.58%) |
Dec 17, 2018 | 49.85 | 50.08 | 47.41 | 47.87 | 310,519 | -2.60(-5.15%) |
Dec 14, 2018 | 51.22 | 52.94 | 50.03 | 50.47 | 205,300 | -1.62(-3.11%) |
Dec 13, 2018 | 53.53 | 53.74 | 51.78 | 52.09 | 115,096 | -1.10(-2.07%) |
Dec 12, 2018 | 52.97 | 54.07 | 52.59 | 53.19 | 127,535 | +0.60(+1.14%) |
Dec 11, 2018 | 53.63 | 53.63 | 51.72 | 52.59 | 200,593 | -0.59(-1.11%) |
Dec 10, 2018 | 53.61 | 53.66 | 52.36 | 53.18 | 117,303 | -0.33(-0.62%) |
Dec 07, 2018 | 54.63 | 56.10 | 50.84 | 53.51 | 288,500 | -1.16(-2.12%) |
Dec 06, 2018 | 53.19 | 55.27 | 53.09 | 54.67 | 204,121 | +0.43(+0.79%) |
Dec 04, 2018 | 57.23 | 59.15 | 54.04 | 54.24 | 269,200 | -3.32(-5.77%) |
Dec 03, 2018 | 57.06 | 57.97 | 55.54 | 57.56 | 248,887 | +1.32(+2.35%) |
Nov 30, 2018 | 55.70 | 56.98 | 55.70 | 56.24 | 179,200 | +0.36(+0.64%) |
Nov 29, 2018 | 53.95 | 56.69 | 53.05 | 55.88 | 164,772 | +1.50(+2.76%) |
Nov 28, 2018 | 53.54 | 54.55 | 52.03 | 54.38 | 196,752 | +1.07(+2.01%) |
Nov 27, 2018 | 53.94 | 56.15 | 52.81 | 53.31 | 157,148 | -1.06(-1.95%) |
Nov 26, 2018 | 55.14 | 55.80 | 54.05 | 54.37 | 172,509 | -0.30(-0.55%) |
Nov 23, 2018 | 53.84 | 56.05 | 53.84 | 54.67 | 79,800 | +1.06(+1.98%) |
Nov 21, 2018 | 53.61 | 53.61 | 53.61 | 0 | -0.59(-1.09%) | |
Nov 20, 2018 | 54.22 | 55.14 | 53.22 | 54.20 | 210,632 | -0.82(-1.49%) |
Nov 19, 2018 | 58.31 | 59.00 | 54.96 | 55.02 | 191,467 | -3.50(-5.98%) |
Nov 16, 2018 | 58.22 | 61.10 | 56.98 | 58.52 | 201,100 | -0.05(-0.09%) |
Nov 15, 2018 | 56.66 | 59.27 | 56.03 | 58.57 | 214,497 | +0.78(+1.35%) |
Nov 14, 2018 | 61.30 | 61.91 | 57.70 | 57.79 | 190,079 | -2.91(-4.79%) |
Nov 13, 2018 | 61.38 | 61.60 | 60.39 | 60.70 | 138,084 | -0.22(-0.36%) |
Nov 12, 2018 | 62.96 | 63.50 | 59.86 | 60.92 | 229,879 | -1.72(-2.75%) |
Nov 09, 2018 | 61.01 | 62.98 | 60.62 | 62.64 | 177,700 | +0.66(+1.06%) |
Nov 08, 2018 | 62.69 | 62.91 | 60.23 | 61.98 | 153,088 | -1.01(-1.60%) |
Nov 07, 2018 | 61.25 | 64.00 | 61.10 | 62.99 | 259,503 | +1.91(+3.13%) |
Nov 06, 2018 | 61.00 | 62.00 | 54.49 | 61.08 | 706,976 | -4.08(-6.26%) |
Nov 05, 2018 | 66.34 | 67.13 | 64.31 | 65.16 | 280,887 | -1.18(-1.78%) |
Nov 02, 2018 | 66.98 | 68.30 | 66.17 | 66.34 | 144,200 | +0.16(+0.24%) |
Nov 01, 2018 | 65.29 | 67.22 | 64.94 | 66.18 | 188,122 | +0.70(+1.07%) |
Oct 31, 2018 | 67.43 | 68.22 | 65.37 | 65.48 | 189,614 | -0.59(-0.89%) |
Oct 30, 2018 | 63.59 | 66.22 | 63.35 | 66.07 | 154,379 | +2.34(+3.67%) |
Oct 29, 2018 | 62.69 | 65.22 | 62.59 | 63.73 | 127,213 | +1.02(+1.63%) |
Oct 26, 2018 | 62.38 | 63.58 | 60.31 | 62.71 | 162,400 | -0.58(-0.92%) |
Oct 25, 2018 | 64.40 | 64.67 | 62.16 | 63.29 | 210,691 | -0.61(-0.95%) |
Oct 24, 2018 | 65.89 | 68.00 | 63.48 | 63.90 | 216,406 | -2.11(-3.20%) |
Oct 23, 2018 | 63.51 | 66.10 | 61.68 | 66.01 | 137,839 | +1.50(+2.33%) |
Oct 22, 2018 | 64.88 | 65.55 | 62.66 | 64.51 | 265,459 | +0.04(+0.06%) |
Oct 19, 2018 | 65.30 | 65.91 | 62.84 | 64.47 | 213,000 | -1.62(-2.45%) |
Oct 18, 2018 | 65.82 | 67.33 | 64.95 | 66.09 | 227,098 | -0.32(-0.48%) |
Oct 17, 2018 | 66.18 | 66.64 | 63.58 | 66.41 | 131,730 | +0.15(+0.23%) |
Oct 16, 2018 | 62.74 | 67.23 | 62.41 | 66.26 | 248,354 | +4.14(+6.66%) |
Oct 15, 2018 | 61.72 | 62.54 | 60.43 | 62.12 | 185,150 | -0.08(-0.13%) |
Oct 12, 2018 | 61.23 | 63.50 | 60.16 | 62.20 | 199,900 | +1.86(+3.08%) |
Oct 11, 2018 | 60.14 | 61.94 | 60.09 | 60.34 | 220,070 | -0.47(-0.77%) |
Oct 10, 2018 | 62.03 | 62.46 | 60.42 | 60.81 | 276,933 | -1.39(-2.23%) |
Oct 09, 2018 | 62.28 | 64.09 | 61.80 | 62.20 | 120,233 | -0.58(-0.92%) |
Oct 08, 2018 | 62.52 | 64.64 | 61.11 | 62.78 | 229,161 | -0.61(-0.96%) |
Oct 05, 2018 | 62.38 | 64.39 | 61.72 | 63.39 | 180,800 | +1.03(+1.65%) |
Oct 04, 2018 | 65.19 | 65.33 | 61.53 | 62.36 | 265,919 | -3.05(-4.66%) |
Oct 03, 2018 | 66.70 | 66.70 | 64.01 | 65.41 | 216,021 | -1.20(-1.80%) |
Oct 02, 2018 | 69.08 | 69.25 | 65.53 | 66.61 | 342,042 | -2.32(-3.37%) |