Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 42.12 | 43.50 | 41.26 | 42.42 | 507,000 | +0.71(+1.70%) |
Dec 28, 2018 | 41.22 | 42.80 | 40.30 | 41.71 | 454,000 | +1.27(+3.14%) |
Dec 27, 2018 | 38.69 | 40.49 | 38.46 | 40.44 | 402,173 | +0.93(+2.35%) |
Dec 26, 2018 | 35.73 | 39.57 | 35.73 | 39.51 | 594,979 | +3.77(+10.55%) |
Dec 24, 2018 | 35.19 | 36.89 | 34.39 | 35.74 | 312,900 | -0.44(-1.22%) |
Dec 21, 2018 | 37.17 | 38.01 | 35.59 | 36.18 | 1,501,200 | -0.81(-2.19%) |
Dec 20, 2018 | 37.34 | 37.65 | 35.00 | 36.99 | 1,011,195 | -0.49(-1.31%) |
Dec 19, 2018 | 38.30 | 39.24 | 36.50 | 37.48 | 551,574 | -0.76(-1.99%) |
Dec 18, 2018 | 39.91 | 41.20 | 37.14 | 38.24 | 448,016 | -1.50(-3.77%) |
Dec 17, 2018 | 40.25 | 43.21 | 39.53 | 39.74 | 628,612 | -0.64(-1.58%) |
Dec 14, 2018 | 41.05 | 42.17 | 40.15 | 40.38 | 473,100 | -1.11(-2.68%) |
Dec 13, 2018 | 41.98 | 42.42 | 38.98 | 41.49 | 426,436 | -0.35(-0.84%) |
Dec 12, 2018 | 40.69 | 42.02 | 39.98 | 41.84 | 482,490 | +1.59(+3.95%) |
Dec 11, 2018 | 41.34 | 41.62 | 38.80 | 40.25 | 327,351 | -0.30(-0.74%) |
Dec 10, 2018 | 39.01 | 41.10 | 37.97 | 40.55 | 507,415 | +1.43(+3.66%) |
Dec 07, 2018 | 39.40 | 40.27 | 37.73 | 39.12 | 432,600 | -0.64(-1.61%) |
Dec 06, 2018 | 37.53 | 40.33 | 36.91 | 39.76 | 352,517 | +1.06(+2.74%) |
Dec 04, 2018 | 40.69 | 42.14 | 38.48 | 38.70 | 566,300 | -1.94(-4.77%) |
Dec 03, 2018 | 39.84 | 40.91 | 38.82 | 40.64 | 432,291 | +2.05(+5.31%) |
Nov 30, 2018 | 37.82 | 38.76 | 36.42 | 38.59 | 461,700 | +1.22(+3.26%) |
Nov 29, 2018 | 39.30 | 40.11 | 37.27 | 37.37 | 288,016 | -2.20(-5.56%) |
Nov 28, 2018 | 38.10 | 39.58 | 37.25 | 39.57 | 507,019 | +1.96(+5.21%) |
Nov 27, 2018 | 38.94 | 39.72 | 36.81 | 37.61 | 381,457 | -1.62(-4.13%) |
Nov 26, 2018 | 40.45 | 41.41 | 38.73 | 39.23 | 417,561 | -0.76(-1.90%) |
Nov 23, 2018 | 39.74 | 41.15 | 39.08 | 39.99 | 210,600 | -0.25(-0.62%) |
Nov 21, 2018 | 40.24 | 40.24 | 40.24 | 0 | -1.06(-2.57%) | |
Nov 20, 2018 | 39.80 | 41.99 | 38.75 | 41.30 | 414,124 | +0.87(+2.15%) |
Nov 19, 2018 | 40.64 | 41.54 | 39.24 | 40.43 | 508,087 | -0.51(-1.25%) |
Nov 16, 2018 | 38.42 | 41.34 | 37.52 | 40.94 | 590,400 | +2.14(+5.52%) |
Nov 15, 2018 | 37.18 | 38.90 | 37.14 | 38.80 | 429,616 | +1.57(+4.22%) |
Nov 14, 2018 | 37.39 | 37.90 | 35.00 | 37.23 | 552,464 | +0.03(+0.08%) |
Nov 13, 2018 | 39.03 | 39.43 | 37.00 | 37.20 | 414,532 | -1.21(-3.15%) |
Nov 12, 2018 | 39.69 | 39.69 | 37.37 | 38.41 | 522,286 | -1.15(-2.91%) |
Nov 09, 2018 | 41.35 | 41.72 | 38.71 | 39.56 | 459,000 | -2.37(-5.65%) |
Nov 08, 2018 | 41.89 | 42.70 | 40.77 | 41.93 | 316,004 | +0.06(+0.14%) |
Nov 07, 2018 | 39.25 | 42.75 | 38.92 | 41.87 | 668,986 | +2.72(+6.95%) |
Nov 06, 2018 | 38.07 | 39.71 | 37.51 | 39.15 | 485,603 | +1.08(+2.84%) |
Nov 05, 2018 | 37.85 | 38.90 | 35.91 | 38.07 | 652,007 | +0.29(+0.77%) |
Nov 02, 2018 | 39.55 | 41.01 | 37.05 | 37.78 | 532,900 | -1.27(-3.25%) |
Nov 01, 2018 | 37.38 | 39.70 | 36.04 | 39.05 | 682,927 | +1.68(+4.50%) |
Oct 31, 2018 | 37.57 | 39.03 | 36.57 | 37.37 | 685,839 | +0.38(+1.03%) |
Oct 30, 2018 | 34.66 | 37.45 | 34.15 | 36.99 | 719,299 | +2.13(+6.11%) |
Oct 29, 2018 | 36.80 | 37.67 | 34.08 | 34.86 | 714,793 | +0.19(+0.55%) |
Oct 26, 2018 | 32.99 | 34.82 | 30.76 | 34.67 | 688,000 | +0.91(+2.70%) |
Oct 25, 2018 | 32.28 | 33.99 | 32.00 | 33.76 | 994,919 | +1.76(+5.50%) |
Oct 24, 2018 | 36.83 | 37.43 | 31.00 | 32.00 | 1,820,392 | -5.58(-14.85%) |
Oct 23, 2018 | 33.68 | 38.00 | 32.65 | 37.58 | 2,554,628 | +3.57(+10.50%) |
Oct 22, 2018 | 30.01 | 34.46 | 28.50 | 34.01 | 5,457,734 | -6.00(-15.00%) |
Oct 19, 2018 | 44.49 | 44.49 | 39.50 | 40.01 | 636,100 | -1.85(-4.42%) |
Oct 18, 2018 | 42.20 | 43.15 | 41.02 | 41.86 | 601,952 | -0.32(-0.76%) |
Oct 17, 2018 | 43.21 | 44.99 | 41.09 | 42.18 | 709,154 | -1.80(-4.09%) |
Oct 16, 2018 | 41.52 | 44.42 | 41.05 | 43.98 | 921,337 | +2.84(+6.90%) |
Oct 15, 2018 | 42.20 | 43.80 | 40.45 | 41.14 | 506,413 | -1.44(-3.38%) |
Oct 12, 2018 | 41.56 | 43.50 | 41.00 | 42.58 | 372,000 | +2.06(+5.08%) |
Oct 11, 2018 | 41.04 | 42.27 | 40.20 | 40.52 | 600,367 | -0.76(-1.84%) |
Oct 10, 2018 | 43.08 | 43.94 | 40.70 | 41.28 | 567,846 | -1.87(-4.33%) |
Oct 09, 2018 | 44.06 | 45.33 | 42.69 | 43.15 | 601,337 | -1.22(-2.75%) |
Oct 08, 2018 | 45.12 | 46.20 | 42.74 | 44.37 | 572,044 | -1.08(-2.38%) |
Oct 05, 2018 | 46.27 | 48.30 | 43.21 | 45.45 | 468,800 | -0.98(-2.11%) |
Oct 04, 2018 | 46.60 | 48.16 | 45.56 | 46.43 | 478,493 | -0.41(-0.88%) |
Oct 03, 2018 | 46.50 | 47.59 | 42.95 | 46.84 | 802,219 | +0.25(+0.54%) |
Oct 02, 2018 | 47.16 | 48.78 | 45.35 | 46.59 | 723,076 | -0.84(-1.77%) |