Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 40.21 | 41.06 | 39.71 | 40.63 | 2,262,072 | +0.49(+1.22%) |
Dec 28, 2018 | 40.83 | 40.88 | 39.80 | 40.14 | 2,594,042 | -0.53(-1.31%) |
Dec 27, 2018 | 40.18 | 40.69 | 39.15 | 40.68 | 2,770,427 | -0.08(-0.19%) |
Dec 26, 2018 | 38.97 | 40.92 | 38.97 | 40.76 | 4,978,158 | +2.23(+5.79%) |
Dec 24, 2018 | 38.43 | 39.19 | 38.10 | 38.52 | 3,291,820 | -0.11(-0.29%) |
Dec 21, 2018 | 40.33 | 40.94 | 38.56 | 38.64 | 4,575,764 | -1.58(-3.92%) |
Dec 20, 2018 | 40.48 | 41.03 | 39.61 | 40.21 | 3,629,956 | -0.58(-1.43%) |
Dec 19, 2018 | 42.10 | 42.52 | 40.68 | 40.80 | 2,814,479 | -1.32(-3.13%) |
Dec 18, 2018 | 41.84 | 42.55 | 41.57 | 42.12 | 3,314,352 | +0.57(+1.36%) |
Dec 17, 2018 | 42.18 | 42.52 | 41.36 | 41.55 | 2,815,708 | -0.83(-1.95%) |
Dec 14, 2018 | 42.58 | 43.57 | 42.17 | 42.38 | 2,782,968 | -0.31(-0.74%) |
Dec 13, 2018 | 43.56 | 43.96 | 42.20 | 42.69 | 2,956,312 | -1.05(-2.39%) |
Dec 12, 2018 | 43.27 | 44.16 | 42.94 | 43.74 | 3,442,287 | +0.99(+2.30%) |
Dec 11, 2018 | 43.15 | 43.85 | 42.30 | 42.75 | 2,447,392 | +0.00(+0.00%) |
Dec 10, 2018 | 43.21 | 43.30 | 41.70 | 42.75 | 2,814,457 | -0.28(-0.65%) |
Dec 07, 2018 | 44.23 | 44.58 | 42.72 | 43.03 | 3,164,148 | -1.16(-2.62%) |
Dec 06, 2018 | 43.86 | 44.38 | 42.97 | 44.19 | 4,007,367 | -0.11(-0.26%) |
Dec 04, 2018 | 46.24 | 46.51 | 43.91 | 44.30 | 4,904,407 | -2.03(-4.38%) |
Dec 03, 2018 | 46.53 | 46.87 | 45.28 | 46.33 | 3,084,925 | +0.24(+0.53%) |
Nov 30, 2018 | 45.31 | 46.67 | 45.28 | 46.09 | 4,222,459 | +0.50(+1.09%) |
Nov 29, 2018 | 47.41 | 47.64 | 45.26 | 45.59 | 4,418,866 | -1.90(-4.00%) |
Nov 28, 2018 | 46.37 | 47.55 | 46.12 | 47.49 | 3,022,537 | +1.30(+2.81%) |
Nov 27, 2018 | 45.58 | 46.33 | 45.45 | 46.19 | 2,759,876 | +0.61(+1.34%) |
Nov 26, 2018 | 45.26 | 46.11 | 45.06 | 45.58 | 4,256,235 | +0.65(+1.46%) |
Nov 23, 2018 | 45.05 | 45.74 | 44.77 | 44.93 | 1,963,369 | -0.37(-0.81%) |
Nov 21, 2018 | 45.30 | 45.30 | 45.30 | 0 | +1.16(+2.63%) | |
Nov 20, 2018 | 42.51 | 44.80 | 41.78 | 44.14 | 4,706,701 | -0.23(-0.53%) |
Nov 19, 2018 | 44.32 | 44.92 | 43.52 | 44.37 | 5,085,564 | +0.29(+0.65%) |
Nov 16, 2018 | 45.53 | 45.53 | 43.13 | 44.09 | 14,755,031 | -6.98(-13.66%) |
Nov 15, 2018 | 51.85 | 52.15 | 50.42 | 51.06 | 5,646,260 | -1.83(-3.45%) |
Nov 14, 2018 | 55.32 | 56.47 | 52.64 | 52.89 | 3,959,766 | -2.43(-4.40%) |
Nov 13, 2018 | 56.35 | 56.38 | 55.16 | 55.32 | 3,145,031 | -0.34(-0.61%) |
Nov 12, 2018 | 57.16 | 57.65 | 55.59 | 55.66 | 2,192,404 | -1.00(-1.77%) |
Nov 09, 2018 | 57.41 | 57.43 | 56.33 | 56.66 | 1,830,400 | -0.93(-1.62%) |
Nov 08, 2018 | 56.26 | 58.17 | 56.26 | 57.60 | 2,096,249 | +0.09(+0.15%) |
Nov 07, 2018 | 58.45 | 58.56 | 55.91 | 57.51 | 3,478,281 | -0.88(-1.51%) |
Nov 06, 2018 | 57.88 | 58.64 | 57.61 | 58.39 | 2,055,150 | +0.10(+0.16%) |
Nov 05, 2018 | 57.60 | 58.38 | 56.39 | 58.30 | 2,044,943 | +0.74(+1.29%) |
Nov 02, 2018 | 57.50 | 58.58 | 56.85 | 57.55 | 2,184,835 | +0.87(+1.53%) |
Nov 01, 2018 | 56.78 | 57.47 | 55.83 | 56.69 | 3,008,172 | -0.24(-0.43%) |
Oct 31, 2018 | 57.93 | 58.60 | 56.84 | 56.93 | 5,897,014 | -0.98(-1.69%) |
Oct 30, 2018 | 54.79 | 58.05 | 54.78 | 57.91 | 4,346,127 | +3.73(+6.89%) |
Oct 29, 2018 | 53.55 | 56.04 | 53.53 | 54.18 | 4,513,149 | +1.27(+2.41%) |
Oct 26, 2018 | 53.01 | 53.92 | 52.07 | 52.91 | 2,958,399 | -0.33(-0.62%) |
Oct 25, 2018 | 51.41 | 53.49 | 51.36 | 53.23 | 2,536,275 | +1.92(+3.74%) |
Oct 24, 2018 | 51.90 | 53.67 | 51.16 | 51.31 | 4,229,445 | -0.74(-1.41%) |
Oct 23, 2018 | 51.82 | 52.33 | 50.40 | 52.05 | 1,463,464 | -0.34(-0.64%) |
Oct 22, 2018 | 51.70 | 52.78 | 51.70 | 52.39 | 2,553,497 | +0.93(+1.82%) |
Oct 19, 2018 | 51.88 | 52.40 | 51.01 | 51.45 | 1,913,463 | -0.58(-1.11%) |
Oct 18, 2018 | 52.20 | 52.77 | 51.62 | 52.03 | 1,508,190 | -0.26(-0.50%) |
Oct 17, 2018 | 53.76 | 54.20 | 51.82 | 52.29 | 1,913,571 | -1.86(-3.44%) |
Oct 16, 2018 | 53.74 | 54.26 | 53.07 | 54.15 | 1,487,788 | +0.59(+1.10%) |
Oct 15, 2018 | 53.49 | 53.92 | 53.02 | 53.56 | 1,788,198 | +0.34(+0.63%) |
Oct 12, 2018 | 51.95 | 53.37 | 51.73 | 53.23 | 2,563,761 | +1.90(+3.71%) |
Oct 11, 2018 | 52.69 | 53.51 | 51.29 | 51.32 | 2,252,879 | -1.46(-2.77%) |
Oct 10, 2018 | 53.26 | 54.18 | 52.70 | 52.78 | 2,178,949 | -0.36(-0.68%) |
Oct 09, 2018 | 53.23 | 54.09 | 52.65 | 53.15 | 2,685,283 | -0.45(-0.84%) |
Oct 08, 2018 | 51.93 | 53.76 | 51.81 | 53.60 | 3,079,872 | +1.44(+2.75%) |
Oct 05, 2018 | 51.53 | 52.67 | 51.29 | 52.16 | 3,418,079 | +0.80(+1.57%) |
Oct 04, 2018 | 51.08 | 51.91 | 51.01 | 51.36 | 3,367,382 | +0.04(+0.08%) |
Oct 03, 2018 | 50.85 | 51.52 | 50.47 | 51.31 | 2,130,727 | +0.64(+1.26%) |
Oct 02, 2018 | 52.52 | 52.73 | 50.64 | 50.67 | 1,975,228 | -1.81(-3.45%) |