Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 41.82 | 42.42 | 40.88 | 42.19 | 247,300 | +0.81(+1.96%) |
Dec 28, 2018 | 42.67 | 43.12 | 40.79 | 41.38 | 243,200 | -1.09(-2.57%) |
Dec 27, 2018 | 40.49 | 42.48 | 40.00 | 42.47 | 359,401 | +1.53(+3.74%) |
Dec 26, 2018 | 37.70 | 40.97 | 37.52 | 40.94 | 623,505 | +3.63(+9.73%) |
Dec 24, 2018 | 36.67 | 38.07 | 35.59 | 37.31 | 182,100 | +0.46(+1.25%) |
Dec 21, 2018 | 38.95 | 39.75 | 36.85 | 36.85 | 822,800 | -1.92(-4.95%) |
Dec 20, 2018 | 39.15 | 39.86 | 38.29 | 38.77 | 420,907 | -0.41(-1.05%) |
Dec 19, 2018 | 41.83 | 41.86 | 39.01 | 39.18 | 743,985 | -2.94(-6.98%) |
Dec 18, 2018 | 43.14 | 43.50 | 41.98 | 42.12 | 439,158 | -0.51(-1.20%) |
Dec 17, 2018 | 45.00 | 45.03 | 42.45 | 42.63 | 403,594 | -2.62(-5.79%) |
Dec 14, 2018 | 45.69 | 46.04 | 45.01 | 45.25 | 393,900 | -1.28(-2.75%) |
Dec 13, 2018 | 48.71 | 50.04 | 46.05 | 46.53 | 247,411 | -2.05(-4.22%) |
Dec 12, 2018 | 48.60 | 49.53 | 48.12 | 48.58 | 319,316 | +0.77(+1.61%) |
Dec 11, 2018 | 49.39 | 49.80 | 47.12 | 47.81 | 330,701 | -0.76(-1.56%) |
Dec 10, 2018 | 50.10 | 50.10 | 47.50 | 48.57 | 288,304 | -1.53(-3.05%) |
Dec 07, 2018 | 51.84 | 52.78 | 49.85 | 50.10 | 238,600 | -1.73(-3.34%) |
Dec 06, 2018 | 49.92 | 51.89 | 49.10 | 51.83 | 205,182 | +1.06(+2.09%) |
Dec 04, 2018 | 54.00 | 54.23 | 50.65 | 50.77 | 227,600 | -3.75(-6.88%) |
Dec 03, 2018 | 53.58 | 54.89 | 53.58 | 54.52 | 209,452 | +1.27(+2.38%) |
Nov 30, 2018 | 52.45 | 53.64 | 52.45 | 53.25 | 165,800 | +0.57(+1.08%) |
Nov 29, 2018 | 53.25 | 53.44 | 52.13 | 52.68 | 304,264 | -0.81(-1.51%) |
Nov 28, 2018 | 51.38 | 53.69 | 50.75 | 53.49 | 244,218 | +2.26(+4.41%) |
Nov 27, 2018 | 51.33 | 51.82 | 50.47 | 51.23 | 155,175 | -0.28(-0.54%) |
Nov 26, 2018 | 51.13 | 52.19 | 50.60 | 51.51 | 164,070 | +0.85(+1.68%) |
Nov 23, 2018 | 49.90 | 52.17 | 49.02 | 50.66 | 108,300 | +0.31(+0.62%) |
Nov 21, 2018 | 50.35 | 50.35 | 50.35 | 0 | -0.08(-0.16%) | |
Nov 20, 2018 | 51.86 | 52.40 | 50.35 | 50.43 | 342,897 | -2.32(-4.40%) |
Nov 19, 2018 | 54.14 | 54.41 | 52.45 | 52.75 | 225,418 | -1.42(-2.62%) |
Nov 16, 2018 | 54.82 | 54.98 | 53.40 | 54.17 | 309,000 | -1.06(-1.92%) |
Nov 15, 2018 | 54.09 | 55.36 | 53.17 | 55.23 | 624,731 | +0.89(+1.64%) |
Nov 14, 2018 | 55.34 | 56.23 | 53.75 | 54.34 | 115,253 | -0.48(-0.88%) |
Nov 13, 2018 | 54.00 | 55.50 | 53.52 | 54.82 | 191,318 | +1.56(+2.93%) |
Nov 12, 2018 | 54.05 | 54.19 | 53.15 | 53.26 | 206,133 | -1.18(-2.17%) |
Nov 09, 2018 | 55.89 | 55.94 | 54.34 | 54.44 | 201,100 | -1.73(-3.08%) |
Nov 08, 2018 | 56.92 | 56.92 | 55.64 | 56.17 | 117,888 | -0.91(-1.59%) |
Nov 07, 2018 | 55.15 | 57.70 | 54.80 | 57.08 | 285,155 | +2.14(+3.90%) |
Nov 06, 2018 | 54.51 | 55.46 | 53.70 | 54.94 | 149,909 | +0.21(+0.38%) |
Nov 05, 2018 | 55.20 | 56.02 | 54.25 | 54.73 | 339,622 | -0.48(-0.87%) |
Nov 02, 2018 | 53.50 | 56.30 | 53.50 | 55.21 | 518,800 | +1.41(+2.62%) |
Nov 01, 2018 | 52.00 | 54.50 | 49.31 | 53.80 | 750,132 | +2.18(+4.22%) |
Oct 31, 2018 | 49.08 | 52.09 | 49.05 | 51.62 | 500,588 | +2.82(+5.78%) |
Oct 30, 2018 | 49.38 | 50.59 | 48.30 | 48.80 | 397,890 | -0.49(-0.99%) |
Oct 29, 2018 | 51.78 | 52.44 | 48.82 | 49.29 | 158,029 | -1.42(-2.80%) |
Oct 26, 2018 | 49.38 | 50.99 | 48.53 | 50.71 | 322,200 | +0.44(+0.88%) |
Oct 25, 2018 | 48.19 | 50.86 | 48.19 | 50.27 | 343,635 | +1.63(+3.35%) |
Oct 24, 2018 | 51.17 | 51.76 | 48.54 | 48.64 | 361,610 | -2.68(-5.22%) |
Oct 23, 2018 | 51.55 | 51.83 | 50.42 | 51.32 | 237,867 | -1.15(-2.19%) |
Oct 22, 2018 | 52.50 | 52.65 | 51.92 | 52.47 | 434,842 | -0.01(-0.02%) |
Oct 19, 2018 | 52.41 | 52.92 | 51.84 | 52.48 | 189,400 | +0.00(+0.00%) |
Oct 18, 2018 | 53.40 | 53.40 | 52.06 | 52.48 | 272,444 | -1.10(-2.05%) |
Oct 17, 2018 | 53.83 | 53.83 | 52.72 | 53.58 | 183,863 | -0.22(-0.41%) |
Oct 16, 2018 | 53.25 | 54.14 | 51.88 | 53.80 | 308,611 | +0.94(+1.78%) |
Oct 15, 2018 | 53.10 | 53.43 | 52.57 | 52.86 | 226,346 | -0.27(-0.51%) |
Oct 12, 2018 | 53.43 | 53.91 | 51.85 | 53.13 | 443,100 | +1.05(+2.02%) |
Oct 11, 2018 | 54.04 | 54.10 | 52.03 | 52.08 | 397,297 | -1.64(-3.05%) |
Oct 10, 2018 | 55.96 | 56.20 | 52.91 | 53.72 | 563,347 | -2.23(-3.99%) |
Oct 09, 2018 | 59.43 | 59.76 | 55.75 | 55.95 | 564,684 | -3.57(-6.00%) |
Oct 08, 2018 | 59.30 | 59.84 | 58.42 | 59.52 | 224,497 | -0.25(-0.42%) |
Oct 05, 2018 | 60.59 | 61.08 | 59.44 | 59.77 | 237,400 | -2.47(-3.97%) |
Oct 04, 2018 | 63.02 | 63.38 | 61.94 | 62.24 | 167,542 | -0.79(-1.25%) |
Oct 03, 2018 | 62.37 | 63.23 | 61.92 | 63.03 | 141,906 | +0.95(+1.53%) |
Oct 02, 2018 | 61.84 | 62.59 | 61.83 | 62.08 | 122,633 | +0.04(+0.06%) |