Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 34.51 | 35.46 | 34.01 | 35.44 | 1,006,784 | +1.21(+3.55%) |
Dec 28, 2018 | 34.69 | 35.15 | 33.98 | 34.22 | 1,134,196 | -0.30(-0.86%) |
Dec 27, 2018 | 34.43 | 34.65 | 33.50 | 34.52 | 1,221,178 | -0.31(-0.88%) |
Dec 26, 2018 | 34.33 | 34.84 | 33.29 | 34.82 | 919,315 | +0.75(+2.20%) |
Dec 24, 2018 | 34.05 | 34.37 | 33.39 | 34.07 | 532,413 | -0.37(-1.08%) |
Dec 21, 2018 | 35.94 | 36.10 | 34.41 | 34.44 | 2,057,369 | -1.49(-4.15%) |
Dec 20, 2018 | 36.87 | 37.30 | 34.97 | 35.94 | 1,214,725 | -1.20(-3.24%) |
Dec 19, 2018 | 37.61 | 38.71 | 36.91 | 37.14 | 1,026,008 | -0.64(-1.69%) |
Dec 18, 2018 | 38.50 | 39.08 | 37.61 | 37.78 | 1,196,385 | -0.34(-0.90%) |
Dec 17, 2018 | 38.61 | 39.46 | 37.58 | 38.12 | 1,689,829 | -0.64(-1.65%) |
Dec 14, 2018 | 38.45 | 39.30 | 38.45 | 38.76 | 1,711,597 | -0.33(-0.85%) |
Dec 13, 2018 | 38.77 | 39.38 | 38.65 | 39.10 | 1,104,453 | +0.11(+0.29%) |
Dec 12, 2018 | 38.62 | 39.23 | 38.11 | 38.99 | 1,232,266 | +0.87(+2.29%) |
Dec 11, 2018 | 39.01 | 39.01 | 37.28 | 38.11 | 1,300,301 | -0.39(-1.01%) |
Dec 10, 2018 | 38.65 | 39.37 | 38.12 | 38.50 | 1,871,026 | -0.30(-0.76%) |
Dec 07, 2018 | 39.80 | 40.09 | 38.37 | 38.80 | 1,638,343 | -0.87(-2.20%) |
Dec 06, 2018 | 39.26 | 39.75 | 37.91 | 39.67 | 1,683,020 | -0.20(-0.51%) |
Dec 04, 2018 | 41.87 | 41.87 | 39.80 | 39.88 | 1,544,915 | -1.99(-4.76%) |
Dec 03, 2018 | 42.67 | 43.19 | 41.76 | 41.87 | 1,120,433 | -0.05(-0.11%) |
Nov 30, 2018 | 41.60 | 42.22 | 41.00 | 41.91 | 1,125,781 | +0.19(+0.44%) |
Nov 29, 2018 | 41.54 | 42.17 | 41.54 | 41.73 | 1,110,318 | +0.02(+0.04%) |
Nov 28, 2018 | 40.38 | 41.83 | 40.28 | 41.71 | 1,111,472 | +1.59(+3.97%) |
Nov 27, 2018 | 39.52 | 40.26 | 38.87 | 40.12 | 1,336,739 | +0.51(+1.29%) |
Nov 26, 2018 | 39.98 | 40.43 | 39.47 | 39.61 | 1,004,672 | -0.12(-0.30%) |
Nov 23, 2018 | 39.67 | 40.13 | 39.27 | 39.73 | 339,622 | -0.31(-0.76%) |
Nov 21, 2018 | 40.03 | 40.03 | 40.03 | 0 | +1.31(+3.37%) | |
Nov 20, 2018 | 39.54 | 39.58 | 38.29 | 38.73 | 1,124,349 | -1.42(-3.53%) |
Nov 19, 2018 | 41.20 | 41.51 | 39.89 | 40.14 | 1,250,081 | -1.28(-3.09%) |
Nov 16, 2018 | 40.02 | 41.66 | 40.02 | 41.42 | 1,148,651 | +1.29(+3.22%) |
Nov 15, 2018 | 40.27 | 40.74 | 39.51 | 40.13 | 1,687,553 | -0.38(-0.93%) |
Nov 14, 2018 | 39.39 | 41.09 | 39.39 | 40.51 | 1,614,674 | +1.40(+3.59%) |
Nov 13, 2018 | 40.81 | 41.29 | 38.77 | 39.11 | 2,376,019 | -1.75(-4.27%) |
Nov 12, 2018 | 43.31 | 43.39 | 40.76 | 40.85 | 1,586,925 | -2.83(-6.47%) |
Nov 09, 2018 | 42.75 | 44.26 | 42.73 | 43.68 | 2,015,580 | +0.78(+1.81%) |
Nov 08, 2018 | 41.95 | 43.56 | 41.39 | 42.90 | 2,771,054 | +0.18(+0.41%) |
Nov 07, 2018 | 48.03 | 48.30 | 41.10 | 42.73 | 7,244,808 | -13.31(-23.75%) |
Nov 06, 2018 | 55.62 | 56.47 | 55.42 | 56.04 | 721,144 | +0.48(+0.86%) |
Nov 05, 2018 | 55.56 | 55.99 | 54.79 | 55.55 | 607,642 | +0.22(+0.40%) |
Nov 02, 2018 | 55.60 | 56.07 | 54.74 | 55.33 | 337,806 | +0.09(+0.17%) |
Nov 01, 2018 | 54.28 | 55.47 | 54.11 | 55.24 | 483,037 | +1.25(+2.31%) |
Oct 31, 2018 | 53.42 | 54.25 | 52.98 | 53.99 | 512,771 | +1.12(+2.11%) |
Oct 30, 2018 | 51.67 | 53.01 | 51.34 | 52.88 | 429,330 | +1.14(+2.20%) |
Oct 29, 2018 | 53.80 | 54.15 | 51.22 | 51.74 | 524,805 | -1.39(-2.61%) |
Oct 26, 2018 | 52.17 | 53.68 | 51.96 | 53.13 | 425,614 | +0.51(+0.97%) |
Oct 25, 2018 | 53.86 | 53.97 | 52.52 | 52.62 | 788,112 | -0.97(-1.81%) |
Oct 24, 2018 | 55.25 | 55.56 | 53.46 | 53.59 | 632,203 | -1.65(-2.99%) |
Oct 23, 2018 | 53.81 | 55.51 | 53.81 | 55.24 | 709,721 | +0.69(+1.27%) |
Oct 22, 2018 | 54.68 | 54.69 | 54.05 | 54.55 | 317,619 | -0.05(-0.08%) |
Oct 19, 2018 | 54.81 | 54.94 | 54.29 | 54.59 | 319,617 | -0.22(-0.40%) |
Oct 18, 2018 | 55.23 | 55.67 | 54.60 | 54.82 | 418,126 | -0.57(-1.03%) |
Oct 17, 2018 | 55.55 | 55.69 | 54.89 | 55.39 | 343,695 | -0.24(-0.43%) |
Oct 16, 2018 | 54.34 | 55.79 | 53.99 | 55.63 | 524,046 | +1.61(+2.97%) |
Oct 15, 2018 | 53.26 | 54.27 | 53.20 | 54.02 | 424,078 | +0.91(+1.70%) |
Oct 12, 2018 | 53.60 | 53.79 | 52.59 | 53.12 | 493,176 | +0.24(+0.45%) |
Oct 11, 2018 | 53.25 | 53.68 | 52.46 | 52.88 | 683,167 | -0.85(-1.58%) |
Oct 10, 2018 | 55.66 | 55.66 | 53.65 | 53.73 | 461,169 | -1.90(-3.42%) |
Oct 09, 2018 | 57.10 | 57.15 | 55.50 | 55.63 | 540,569 | -1.57(-2.75%) |
Oct 08, 2018 | 57.73 | 57.88 | 56.83 | 57.20 | 461,402 | -0.68(-1.18%) |
Oct 05, 2018 | 58.20 | 58.70 | 57.85 | 57.88 | 415,762 | -0.25(-0.43%) |
Oct 04, 2018 | 58.20 | 58.73 | 57.42 | 58.13 | 589,556 | -0.11(-0.19%) |
Oct 03, 2018 | 58.51 | 58.80 | 58.14 | 58.24 | 403,873 | -0.11(-0.19%) |
Oct 02, 2018 | 58.08 | 58.63 | 58.07 | 58.35 | 404,773 | +0.11(+0.19%) |