Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 42.84 | 43.20 | 39.60 | 40.32 | 162,558 | -1.80(-4.27%) |
Dec 28, 2018 | 40.08 | 43.32 | 39.24 | 42.12 | 194,100 | +2.16(+5.41%) |
Dec 27, 2018 | 40.08 | 40.92 | 37.68 | 39.96 | 206,791 | -0.96(-2.35%) |
Dec 26, 2018 | 40.56 | 41.64 | 38.88 | 40.92 | 322,624 | +0.72(+1.79%) |
Dec 24, 2018 | 37.92 | 40.68 | 37.92 | 40.20 | 126,866 | +1.44(+3.72%) |
Dec 21, 2018 | 40.92 | 41.16 | 37.68 | 38.76 | 720,700 | -2.04(-5.00%) |
Dec 20, 2018 | 41.28 | 42.72 | 40.08 | 40.80 | 245,580 | -0.48(-1.16%) |
Dec 19, 2018 | 44.04 | 46.08 | 40.80 | 41.28 | 268,199 | -2.76(-6.27%) |
Dec 18, 2018 | 46.80 | 47.76 | 42.72 | 44.04 | 284,028 | -2.28(-4.92%) |
Dec 17, 2018 | 48.12 | 50.64 | 46.08 | 46.32 | 256,512 | -2.28(-4.69%) |
Dec 14, 2018 | 49.32 | 51.00 | 48.12 | 48.60 | 155,616 | -0.96(-1.94%) |
Dec 13, 2018 | 52.44 | 52.56 | 49.44 | 49.56 | 247,754 | -3.12(-5.92%) |
Dec 12, 2018 | 53.28 | 54.12 | 52.44 | 52.68 | 131,310 | +0.24(+0.46%) |
Dec 11, 2018 | 54.36 | 54.96 | 51.24 | 52.44 | 130,377 | -1.08(-2.02%) |
Dec 10, 2018 | 52.20 | 54.24 | 51.60 | 53.52 | 186,583 | +0.24(+0.45%) |
Dec 07, 2018 | 55.68 | 56.28 | 53.28 | 53.28 | 173,125 | -2.04(-3.69%) |
Dec 06, 2018 | 57.00 | 57.60 | 53.52 | 55.32 | 176,057 | -2.76(-4.75%) |
Dec 04, 2018 | 62.16 | 64.74 | 57.96 | 58.08 | 211,450 | -4.44(-7.10%) |
Dec 03, 2018 | 62.52 | 63.24 | 60.72 | 62.52 | 142,084 | +1.32(+2.16%) |
Nov 30, 2018 | 59.88 | 61.44 | 58.32 | 61.20 | 86,350 | +1.80(+3.03%) |
Nov 29, 2018 | 60.36 | 61.32 | 58.80 | 59.40 | 92,196 | -1.68(-2.75%) |
Nov 28, 2018 | 58.92 | 61.20 | 56.52 | 61.08 | 146,888 | +2.52(+4.30%) |
Nov 27, 2018 | 59.64 | 60.24 | 58.08 | 58.56 | 130,101 | -1.92(-3.17%) |
Nov 26, 2018 | 62.88 | 62.88 | 59.04 | 60.48 | 167,981 | -1.56(-2.51%) |
Nov 23, 2018 | 61.20 | 63.72 | 60.60 | 62.04 | 69,891 | +0.12(+0.19%) |
Nov 21, 2018 | 61.92 | 61.92 | 61.92 | 0 | +1.44(+2.38%) | |
Nov 20, 2018 | 60.72 | 63.36 | 58.80 | 60.48 | 122,277 | -1.80(-2.89%) |
Nov 19, 2018 | 65.40 | 68.52 | 62.16 | 62.28 | 135,224 | -2.64(-4.07%) |
Nov 16, 2018 | 60.60 | 65.16 | 60.60 | 64.92 | 143,083 | +3.60(+5.87%) |
Nov 15, 2018 | 57.84 | 61.44 | 56.64 | 61.32 | 186,079 | +3.84(+6.68%) |
Nov 14, 2018 | 61.32 | 63.12 | 56.52 | 57.48 | 192,490 | -3.24(-5.34%) |
Nov 13, 2018 | 60.96 | 63.24 | 60.54 | 60.72 | 104,560 | -0.24(-0.39%) |
Nov 12, 2018 | 66.00 | 66.00 | 59.04 | 60.96 | 154,133 | -5.16(-7.80%) |
Nov 09, 2018 | 68.04 | 68.28 | 64.92 | 66.12 | 190,200 | -2.52(-3.67%) |
Nov 08, 2018 | 75.60 | 75.96 | 62.52 | 68.64 | 409,019 | -1.56(-2.22%) |
Nov 07, 2018 | 61.92 | 70.32 | 61.32 | 70.20 | 235,080 | +9.12(+14.93%) |
Nov 06, 2018 | 61.68 | 63.24 | 60.48 | 61.08 | 120,422 | -0.24(-0.39%) |
Nov 05, 2018 | 61.68 | 61.80 | 59.16 | 61.32 | 84,465 | -0.72(-1.16%) |
Nov 02, 2018 | 62.04 | 63.48 | 60.12 | 62.04 | 177,233 | -0.12(-0.19%) |
Nov 01, 2018 | 61.20 | 63.36 | 60.72 | 62.16 | 187,598 | +1.32(+2.17%) |
Oct 31, 2018 | 58.32 | 60.96 | 55.56 | 60.84 | 290,990 | +3.12(+5.41%) |
Oct 30, 2018 | 59.40 | 61.68 | 57.24 | 57.72 | 183,183 | -2.04(-3.41%) |
Oct 29, 2018 | 62.52 | 63.72 | 58.20 | 59.76 | 168,343 | -1.56(-2.54%) |
Oct 26, 2018 | 61.32 | 64.32 | 60.54 | 61.32 | 195,191 | -1.56(-2.48%) |
Oct 25, 2018 | 60.96 | 64.56 | 60.24 | 62.88 | 158,613 | +2.16(+3.56%) |
Oct 24, 2018 | 67.20 | 67.56 | 60.48 | 60.72 | 278,760 | -6.48(-9.64%) |
Oct 23, 2018 | 65.64 | 68.28 | 63.72 | 67.20 | 192,680 | -0.48(-0.71%) |
Oct 22, 2018 | 68.28 | 68.64 | 63.72 | 67.68 | 231,199 | -0.60(-0.88%) |
Oct 19, 2018 | 69.36 | 72.12 | 68.04 | 68.28 | 198,233 | -1.92(-2.74%) |
Oct 18, 2018 | 71.76 | 73.08 | 69.48 | 70.20 | 163,656 | -2.16(-2.99%) |
Oct 17, 2018 | 73.56 | 75.00 | 69.48 | 72.36 | 146,172 | -0.72(-0.99%) |
Oct 16, 2018 | 70.92 | 73.32 | 69.60 | 73.08 | 222,208 | +1.68(+2.35%) |
Oct 15, 2018 | 67.92 | 71.64 | 67.32 | 71.40 | 278,804 | +3.60(+5.31%) |
Oct 12, 2018 | 69.00 | 69.12 | 64.56 | 67.80 | 836,541 | -6.96(-9.31%) |
Oct 11, 2018 | 73.92 | 77.04 | 71.40 | 74.76 | 230,010 | -0.36(-0.48%) |
Oct 10, 2018 | 82.56 | 82.56 | 75.00 | 75.12 | 253,524 | -7.20(-8.75%) |
Oct 09, 2018 | 79.92 | 83.40 | 79.92 | 82.32 | 158,849 | +2.04(+2.54%) |
Oct 08, 2018 | 82.92 | 83.76 | 77.88 | 80.28 | 194,844 | -2.88(-3.46%) |
Oct 05, 2018 | 84.00 | 86.76 | 81.72 | 83.16 | 240,841 | +1.56(+1.91%) |
Oct 04, 2018 | 84.36 | 84.72 | 80.88 | 81.60 | 233,921 | -2.52(-3.00%) |
Oct 03, 2018 | 82.20 | 85.44 | 79.92 | 84.12 | 323,698 | +4.08(+5.10%) |
Oct 02, 2018 | 80.76 | 84.00 | 78.60 | 80.04 | 262,751 | +1.92(+2.46%) |