Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.95 | 34.50 | 32.39 | 32.87 | 1,980,700 | -0.75(-2.23%) |
Dec 28, 2018 | 33.45 | 34.16 | 32.47 | 33.62 | 1,465,100 | +0.45(+1.36%) |
Dec 27, 2018 | 32.46 | 33.34 | 31.25 | 33.17 | 1,322,364 | +0.39(+1.19%) |
Dec 26, 2018 | 30.77 | 32.82 | 30.05 | 32.78 | 1,617,948 | +2.35(+7.72%) |
Dec 24, 2018 | 30.00 | 30.95 | 29.22 | 30.43 | 1,170,100 | -0.19(-0.62%) |
Dec 21, 2018 | 32.31 | 33.00 | 30.32 | 30.62 | 4,490,100 | -2.01(-6.16%) |
Dec 20, 2018 | 34.25 | 34.79 | 31.88 | 32.63 | 1,797,189 | -1.63(-4.76%) |
Dec 19, 2018 | 35.98 | 37.04 | 33.59 | 34.26 | 2,135,777 | -1.48(-4.14%) |
Dec 18, 2018 | 34.34 | 36.33 | 34.01 | 35.74 | 3,449,468 | +1.58(+4.63%) |
Dec 17, 2018 | 36.17 | 36.61 | 34.06 | 34.16 | 2,873,477 | -2.35(-6.44%) |
Dec 14, 2018 | 37.45 | 37.90 | 36.42 | 36.51 | 1,710,400 | -1.49(-3.92%) |
Dec 13, 2018 | 37.39 | 38.57 | 37.32 | 38.00 | 1,960,398 | +1.03(+2.79%) |
Dec 12, 2018 | 37.07 | 38.65 | 36.75 | 36.97 | 3,153,631 | +0.54(+1.48%) |
Dec 11, 2018 | 37.00 | 37.37 | 35.72 | 36.43 | 1,632,053 | -0.23(-0.63%) |
Dec 10, 2018 | 36.91 | 37.53 | 35.57 | 36.66 | 1,778,290 | -0.33(-0.89%) |
Dec 07, 2018 | 38.15 | 38.35 | 36.28 | 36.99 | 2,001,800 | -1.05(-2.76%) |
Dec 06, 2018 | 37.36 | 38.04 | 36.62 | 38.04 | 2,066,994 | +0.04(+0.11%) |
Dec 04, 2018 | 40.34 | 40.72 | 37.79 | 38.00 | 2,748,600 | -2.53(-6.24%) |
Dec 03, 2018 | 41.31 | 41.31 | 39.50 | 40.53 | 3,137,934 | +0.14(+0.35%) |
Nov 30, 2018 | 39.19 | 40.52 | 38.60 | 40.39 | 2,708,400 | +1.13(+2.88%) |
Nov 29, 2018 | 38.56 | 39.77 | 38.08 | 39.26 | 1,943,420 | +0.71(+1.84%) |
Nov 28, 2018 | 37.91 | 38.71 | 36.91 | 38.55 | 2,144,028 | +0.66(+1.74%) |
Nov 27, 2018 | 38.63 | 38.78 | 37.28 | 37.89 | 2,529,228 | -1.10(-2.82%) |
Nov 26, 2018 | 37.52 | 39.11 | 37.20 | 38.99 | 1,947,271 | +1.83(+4.92%) |
Nov 23, 2018 | 37.07 | 38.06 | 36.90 | 37.16 | 782,600 | -0.19(-0.51%) |
Nov 21, 2018 | 37.35 | 37.35 | 37.35 | 0 | -0.77(-2.02%) | |
Nov 20, 2018 | 36.71 | 38.35 | 36.23 | 38.12 | 2,870,726 | +0.11(+0.29%) |
Nov 19, 2018 | 38.20 | 38.57 | 36.34 | 38.01 | 2,610,237 | -0.22(-0.58%) |
Nov 16, 2018 | 38.20 | 38.99 | 37.46 | 38.23 | 2,330,900 | +0.04(+0.10%) |
Nov 15, 2018 | 37.41 | 38.26 | 35.97 | 38.19 | 3,566,844 | +0.54(+1.43%) |
Nov 14, 2018 | 37.43 | 38.54 | 37.01 | 37.65 | 3,073,956 | +0.30(+0.80%) |
Nov 13, 2018 | 37.40 | 38.41 | 35.90 | 37.35 | 3,679,214 | +0.36(+0.97%) |
Nov 12, 2018 | 35.59 | 37.95 | 34.16 | 36.99 | 6,191,756 | +2.97(+8.73%) |
Nov 09, 2018 | 35.26 | 36.24 | 33.50 | 34.02 | 2,900,800 | -1.29(-3.65%) |
Nov 08, 2018 | 38.04 | 38.75 | 34.75 | 35.31 | 4,322,972 | -2.64(-6.96%) |
Nov 07, 2018 | 36.71 | 38.51 | 36.46 | 37.95 | 2,088,899 | +1.87(+5.18%) |
Nov 06, 2018 | 38.14 | 38.60 | 35.22 | 36.08 | 4,473,120 | -3.92(-9.80%) |
Nov 05, 2018 | 39.14 | 40.57 | 38.08 | 40.00 | 2,253,306 | +0.95(+2.43%) |
Nov 02, 2018 | 41.08 | 42.24 | 38.77 | 39.05 | 1,857,700 | -1.64(-4.03%) |
Nov 01, 2018 | 38.75 | 40.88 | 38.49 | 40.69 | 2,298,923 | +2.01(+5.20%) |
Oct 31, 2018 | 37.90 | 39.51 | 37.33 | 38.68 | 2,457,101 | +1.17(+3.12%) |
Oct 30, 2018 | 36.66 | 37.89 | 36.17 | 37.51 | 1,879,824 | +0.94(+2.57%) |
Oct 29, 2018 | 37.52 | 38.42 | 35.68 | 36.57 | 2,006,945 | -0.23(-0.62%) |
Oct 26, 2018 | 36.30 | 37.76 | 35.22 | 36.80 | 2,082,800 | +0.03(+0.08%) |
Oct 25, 2018 | 36.70 | 38.06 | 35.46 | 36.77 | 2,655,541 | +0.16(+0.44%) |
Oct 24, 2018 | 39.60 | 40.08 | 35.71 | 36.61 | 3,934,497 | -2.89(-7.32%) |
Oct 23, 2018 | 38.64 | 40.09 | 37.75 | 39.50 | 4,915,468 | -0.39(-0.98%) |
Oct 22, 2018 | 48.20 | 48.44 | 39.03 | 39.89 | 6,372,677 | -8.30(-17.22%) |
Oct 19, 2018 | 49.65 | 51.28 | 48.12 | 48.19 | 1,464,300 | -1.37(-2.76%) |
Oct 18, 2018 | 50.41 | 50.52 | 48.50 | 49.56 | 1,349,713 | -1.03(-2.04%) |
Oct 17, 2018 | 50.52 | 50.82 | 49.40 | 50.59 | 1,060,563 | +0.12(+0.24%) |
Oct 16, 2018 | 49.09 | 50.93 | 49.01 | 50.47 | 1,248,611 | +1.39(+2.83%) |
Oct 15, 2018 | 49.11 | 49.53 | 48.13 | 49.08 | 1,320,720 | +0.17(+0.35%) |
Oct 12, 2018 | 49.36 | 49.49 | 48.23 | 48.91 | 2,002,300 | +1.01(+2.11%) |
Oct 11, 2018 | 48.11 | 49.29 | 47.24 | 47.90 | 2,158,328 | -0.73(-1.50%) |
Oct 10, 2018 | 52.12 | 52.70 | 48.55 | 48.63 | 2,166,521 | -3.33(-6.41%) |
Oct 09, 2018 | 51.82 | 52.59 | 51.41 | 51.96 | 1,351,904 | +0.20(+0.39%) |
Oct 08, 2018 | 52.22 | 53.03 | 50.89 | 51.76 | 1,713,200 | -0.65(-1.24%) |
Oct 05, 2018 | 52.35 | 53.53 | 51.29 | 52.41 | 1,650,200 | +0.30(+0.58%) |
Oct 04, 2018 | 53.56 | 53.99 | 51.67 | 52.11 | 2,234,182 | -1.67(-3.11%) |
Oct 03, 2018 | 55.66 | 55.76 | 52.87 | 53.78 | 2,688,555 | -1.55(-2.80%) |
Oct 02, 2018 | 56.53 | 56.60 | 55.15 | 55.33 | 2,480,895 | -1.32(-2.33%) |