Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.63 | 31.88 | 30.87 | 31.86 | 9,369,140 | +0.86(+2.78%) |
Dec 28, 2018 | 31.70 | 32.37 | 30.50 | 31.00 | 13,545,446 | -0.18(-0.59%) |
Dec 27, 2018 | 29.13 | 31.19 | 27.75 | 31.18 | 15,325,053 | +0.85(+2.80%) |
Dec 26, 2018 | 27.01 | 30.39 | 26.23 | 30.33 | 14,403,955 | +3.84(+14.49%) |
Dec 24, 2018 | 28.12 | 28.58 | 26.43 | 26.49 | 8,056,190 | -2.28(-7.92%) |
Dec 21, 2018 | 30.94 | 32.09 | 28.47 | 28.77 | 13,215,567 | -1.89(-6.18%) |
Dec 20, 2018 | 31.68 | 32.32 | 29.67 | 30.67 | 14,173,944 | -1.43(-4.46%) |
Dec 19, 2018 | 33.79 | 35.40 | 31.45 | 32.10 | 12,417,280 | -1.66(-4.93%) |
Dec 18, 2018 | 34.61 | 34.89 | 33.05 | 33.76 | 7,834,266 | -0.16(-0.48%) |
Dec 17, 2018 | 35.53 | 36.05 | 33.12 | 33.93 | 9,726,422 | -2.09(-5.80%) |
Dec 14, 2018 | 37.04 | 37.51 | 35.74 | 36.01 | 7,224,727 | -2.09(-5.48%) |
Dec 13, 2018 | 38.61 | 39.04 | 37.60 | 38.10 | 5,562,519 | -0.08(-0.20%) |
Dec 12, 2018 | 39.01 | 39.66 | 38.13 | 38.18 | 7,049,154 | +0.58(+1.54%) |
Dec 11, 2018 | 39.11 | 39.21 | 36.91 | 37.60 | 7,449,711 | +0.01(+0.03%) |
Dec 10, 2018 | 37.31 | 38.05 | 35.27 | 37.59 | 8,860,045 | +0.18(+0.49%) |
Dec 07, 2018 | 40.04 | 40.83 | 36.98 | 37.41 | 9,896,991 | -2.86(-7.10%) |
Dec 06, 2018 | 38.48 | 40.28 | 36.90 | 40.27 | 10,313,532 | -0.23(-0.57%) |
Dec 04, 2018 | 44.32 | 44.55 | 40.24 | 40.50 | 8,266,187 | -4.23(-9.46%) |
Dec 03, 2018 | 45.26 | 45.32 | 43.94 | 44.73 | 6,263,855 | +1.58(+3.66%) |
Nov 30, 2018 | 42.22 | 43.37 | 42.06 | 43.15 | 4,265,641 | +0.86(+2.02%) |
Nov 29, 2018 | 42.20 | 43.06 | 41.61 | 42.30 | 4,796,842 | -0.29(-0.68%) |
Nov 28, 2018 | 40.38 | 42.58 | 39.90 | 42.58 | 5,896,310 | +2.76(+6.93%) |
Nov 27, 2018 | 38.98 | 39.83 | 38.66 | 39.82 | 3,639,735 | +0.38(+0.98%) |
Nov 26, 2018 | 38.77 | 39.48 | 38.53 | 39.44 | 3,718,999 | +1.73(+4.59%) |
Nov 23, 2018 | 37.61 | 38.34 | 37.58 | 37.71 | 1,891,220 | -0.78(-2.02%) |
Nov 21, 2018 | 38.49 | 38.49 | 38.49 | 0 | +0.37(+0.96%) | |
Nov 20, 2018 | 38.64 | 39.37 | 37.65 | 38.12 | 8,202,009 | -2.36(-5.82%) |
Nov 19, 2018 | 42.16 | 42.29 | 39.85 | 40.48 | 5,519,669 | -1.96(-4.62%) |
Nov 16, 2018 | 41.60 | 42.95 | 41.30 | 42.44 | 4,965,181 | +0.24(+0.57%) |
Nov 15, 2018 | 40.27 | 42.42 | 39.46 | 42.20 | 6,413,362 | +1.30(+3.17%) |
Nov 14, 2018 | 42.74 | 42.92 | 40.10 | 40.90 | 5,370,764 | -0.85(-2.03%) |
Nov 13, 2018 | 42.23 | 43.27 | 41.37 | 41.75 | 4,971,522 | -0.23(-0.55%) |
Nov 12, 2018 | 44.24 | 44.35 | 41.74 | 41.98 | 5,454,190 | -2.59(-5.81%) |
Nov 09, 2018 | 45.16 | 45.25 | 43.75 | 44.57 | 4,676,695 | -1.28(-2.79%) |
Nov 08, 2018 | 45.73 | 46.24 | 45.24 | 45.84 | 2,891,632 | -0.22(-0.48%) |
Nov 07, 2018 | 44.54 | 46.17 | 44.31 | 46.07 | 4,313,524 | +2.70(+6.23%) |
Nov 06, 2018 | 42.53 | 43.45 | 42.49 | 43.36 | 2,332,264 | +0.81(+1.90%) |
Nov 05, 2018 | 42.11 | 42.83 | 41.63 | 42.56 | 2,890,872 | +0.73(+1.75%) |
Nov 02, 2018 | 43.22 | 43.45 | 40.80 | 41.82 | 6,320,389 | -0.88(-2.05%) |
Nov 01, 2018 | 41.80 | 42.77 | 41.24 | 42.70 | 4,476,648 | +1.33(+3.21%) |
Oct 31, 2018 | 41.37 | 42.51 | 41.13 | 41.37 | 6,410,540 | +1.24(+3.09%) |
Oct 30, 2018 | 38.32 | 40.24 | 38.07 | 40.13 | 6,529,033 | +1.78(+4.64%) |
Oct 29, 2018 | 40.55 | 41.18 | 36.62 | 38.35 | 9,192,608 | -0.66(-1.70%) |
Oct 26, 2018 | 39.31 | 40.62 | 37.65 | 39.02 | 11,073,909 | -2.27(-5.50%) |
Oct 25, 2018 | 40.02 | 42.02 | 39.53 | 41.29 | 6,991,450 | +2.14(+5.48%) |
Oct 24, 2018 | 42.95 | 43.14 | 38.88 | 39.14 | 9,689,477 | -3.90(-9.05%) |
Oct 23, 2018 | 41.77 | 43.66 | 40.69 | 43.04 | 7,986,622 | -0.75(-1.71%) |
Oct 22, 2018 | 44.74 | 44.88 | 43.45 | 43.79 | 5,001,014 | -0.52(-1.17%) |
Oct 19, 2018 | 44.83 | 45.83 | 43.97 | 44.31 | 6,438,486 | -0.18(-0.41%) |
Oct 18, 2018 | 45.96 | 46.28 | 43.73 | 44.49 | 7,084,202 | -1.95(-4.20%) |
Oct 17, 2018 | 46.48 | 46.81 | 45.04 | 46.44 | 5,231,649 | +0.06(+0.12%) |
Oct 16, 2018 | 44.62 | 46.69 | 44.41 | 46.38 | 5,352,496 | +2.76(+6.33%) |
Oct 15, 2018 | 44.12 | 44.87 | 43.57 | 43.62 | 5,028,250 | -0.79(-1.78%) |
Oct 12, 2018 | 44.84 | 44.92 | 42.68 | 44.41 | 8,388,755 | +1.83(+4.29%) |
Oct 11, 2018 | 45.09 | 45.92 | 41.74 | 42.58 | 14,872,093 | -3.10(-6.78%) |
Oct 10, 2018 | 50.11 | 50.13 | 45.43 | 45.68 | 9,828,984 | -4.78(-9.47%) |
Oct 09, 2018 | 50.45 | 51.20 | 50.12 | 50.46 | 3,579,629 | -0.19(-0.38%) |
Oct 08, 2018 | 50.31 | 50.89 | 49.44 | 50.65 | 3,860,452 | -0.13(-0.25%) |
Oct 05, 2018 | 51.68 | 51.97 | 49.83 | 50.78 | 4,367,209 | -0.79(-1.53%) |
Oct 04, 2018 | 52.50 | 52.53 | 50.61 | 51.57 | 4,431,222 | -1.26(-2.39%) |
Oct 03, 2018 | 53.35 | 53.63 | 52.60 | 52.83 | 1,701,771 | +0.12(+0.22%) |
Oct 02, 2018 | 52.71 | 53.17 | 52.50 | 52.71 | 1,276,641 | -0.09(-0.16%) |