Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 42.45 | 42.86 | 40.36 | 40.84 | 483,690 | -1.30(-3.10%) |
Dec 28, 2018 | 42.21 | 43.23 | 41.29 | 42.14 | 318,812 | +0.12(+0.30%) |
Dec 27, 2018 | 41.34 | 42.13 | 40.26 | 42.02 | 331,918 | +0.00(+0.00%) |
Dec 26, 2018 | 39.39 | 42.18 | 39.39 | 42.02 | 373,465 | +2.78(+7.09%) |
Dec 24, 2018 | 38.86 | 40.20 | 38.09 | 39.23 | 272,017 | +0.49(+1.26%) |
Dec 21, 2018 | 39.87 | 40.63 | 37.68 | 38.74 | 1,199,169 | -0.88(-2.23%) |
Dec 20, 2018 | 40.76 | 41.03 | 38.69 | 39.63 | 581,222 | -1.12(-2.75%) |
Dec 19, 2018 | 42.05 | 43.03 | 40.57 | 40.75 | 409,292 | -1.28(-3.04%) |
Dec 18, 2018 | 41.98 | 43.00 | 41.71 | 42.03 | 352,136 | +0.45(+1.08%) |
Dec 17, 2018 | 41.46 | 42.20 | 40.42 | 41.58 | 522,751 | -0.08(-0.18%) |
Dec 14, 2018 | 42.85 | 43.72 | 41.34 | 41.65 | 451,069 | -1.60(-3.70%) |
Dec 13, 2018 | 43.72 | 45.13 | 42.81 | 43.25 | 596,120 | -0.38(-0.88%) |
Dec 12, 2018 | 43.55 | 45.38 | 43.03 | 43.64 | 607,981 | +0.56(+1.29%) |
Dec 11, 2018 | 46.53 | 47.05 | 42.77 | 43.08 | 737,076 | -2.90(-6.30%) |
Dec 10, 2018 | 45.24 | 46.30 | 44.46 | 45.98 | 441,014 | +0.75(+1.65%) |
Dec 07, 2018 | 45.07 | 46.42 | 45.02 | 45.23 | 551,434 | +0.24(+0.53%) |
Dec 06, 2018 | 42.86 | 45.13 | 42.41 | 44.99 | 641,343 | +1.45(+3.33%) |
Dec 04, 2018 | 45.68 | 46.04 | 43.38 | 43.54 | 666,390 | -2.16(-4.72%) |
Dec 03, 2018 | 44.25 | 46.11 | 42.61 | 45.70 | 1,139,626 | +0.39(+0.87%) |
Nov 30, 2018 | 44.91 | 45.77 | 43.71 | 45.31 | 553,414 | +0.23(+0.51%) |
Nov 29, 2018 | 45.32 | 46.47 | 43.14 | 45.08 | 522,253 | -0.19(-0.41%) |
Nov 28, 2018 | 44.15 | 45.37 | 43.86 | 45.26 | 783,060 | +1.10(+2.49%) |
Nov 27, 2018 | 47.29 | 47.29 | 43.35 | 44.16 | 615,877 | -3.30(-6.94%) |
Nov 26, 2018 | 47.13 | 47.50 | 46.43 | 47.46 | 546,933 | +0.77(+1.64%) |
Nov 23, 2018 | 46.22 | 47.65 | 46.22 | 46.69 | 103,969 | +0.13(+0.29%) |
Nov 21, 2018 | 46.56 | 46.56 | 46.56 | 0 | +0.73(+1.59%) | |
Nov 20, 2018 | 46.46 | 48.17 | 45.83 | 45.83 | 1,216,852 | -0.54(-1.16%) |
Nov 19, 2018 | 49.34 | 49.40 | 45.90 | 46.37 | 419,135 | -3.08(-6.22%) |
Nov 16, 2018 | 47.32 | 49.82 | 46.90 | 49.44 | 603,565 | +1.78(+3.74%) |
Nov 15, 2018 | 47.86 | 48.02 | 46.37 | 47.66 | 630,430 | -0.38(-0.80%) |
Nov 14, 2018 | 49.71 | 50.43 | 47.98 | 48.04 | 485,046 | -0.89(-1.82%) |
Nov 13, 2018 | 49.74 | 50.12 | 48.63 | 48.93 | 276,213 | -0.51(-1.03%) |
Nov 12, 2018 | 50.30 | 50.81 | 49.33 | 49.44 | 366,890 | -1.10(-2.18%) |
Nov 09, 2018 | 50.58 | 51.91 | 49.53 | 50.54 | 599,181 | -0.19(-0.38%) |
Nov 08, 2018 | 50.93 | 53.96 | 48.45 | 50.73 | 1,060,173 | -2.04(-3.87%) |
Nov 07, 2018 | 52.43 | 53.79 | 51.98 | 52.77 | 472,057 | -0.14(-0.27%) |
Nov 06, 2018 | 52.49 | 53.62 | 52.17 | 52.92 | 269,194 | +0.17(+0.33%) |
Nov 05, 2018 | 53.57 | 54.61 | 52.54 | 52.75 | 401,590 | -1.06(-1.98%) |
Nov 02, 2018 | 53.80 | 54.52 | 52.74 | 53.81 | 282,993 | +0.35(+0.66%) |
Nov 01, 2018 | 55.18 | 55.18 | 51.73 | 53.45 | 751,362 | -1.45(-2.63%) |
Oct 31, 2018 | 54.27 | 56.30 | 53.56 | 54.90 | 449,329 | +1.43(+2.67%) |
Oct 30, 2018 | 52.18 | 53.79 | 51.73 | 53.47 | 196,499 | +1.21(+2.31%) |
Oct 29, 2018 | 53.65 | 54.41 | 51.63 | 52.27 | 251,495 | -0.36(-0.69%) |
Oct 26, 2018 | 52.57 | 53.76 | 51.46 | 52.63 | 492,288 | -1.11(-2.07%) |
Oct 25, 2018 | 53.55 | 54.91 | 53.11 | 53.74 | 286,843 | +0.45(+0.84%) |
Oct 24, 2018 | 55.40 | 55.44 | 52.50 | 53.29 | 425,669 | -2.21(-3.99%) |
Oct 23, 2018 | 56.28 | 56.44 | 54.57 | 55.51 | 247,385 | -1.39(-2.44%) |
Oct 22, 2018 | 56.62 | 57.77 | 55.82 | 56.89 | 403,915 | +0.41(+0.73%) |
Oct 19, 2018 | 59.46 | 60.12 | 56.20 | 56.48 | 391,868 | -2.94(-4.95%) |
Oct 18, 2018 | 60.21 | 60.50 | 58.77 | 59.42 | 484,773 | -0.86(-1.43%) |
Oct 17, 2018 | 59.80 | 60.52 | 58.55 | 60.29 | 165,323 | +0.35(+0.59%) |
Oct 16, 2018 | 59.35 | 60.00 | 58.54 | 59.93 | 241,076 | +1.12(+1.91%) |
Oct 15, 2018 | 58.88 | 59.61 | 57.75 | 58.81 | 158,384 | -0.25(-0.42%) |
Oct 12, 2018 | 59.22 | 60.09 | 58.16 | 59.06 | 239,254 | +0.80(+1.38%) |
Oct 11, 2018 | 59.86 | 61.20 | 58.25 | 58.25 | 406,168 | -2.53(-4.16%) |
Oct 10, 2018 | 60.76 | 64.17 | 60.74 | 60.78 | 807,202 | +0.04(+0.06%) |
Oct 09, 2018 | 58.61 | 61.03 | 57.50 | 60.75 | 1,642,619 | +5.09(+9.14%) |
Oct 08, 2018 | 68.48 | 68.54 | 55.24 | 55.66 | 1,839,278 | -13.58(-19.62%) |
Oct 05, 2018 | 72.14 | 72.31 | 69.08 | 69.24 | 269,109 | -2.93(-4.06%) |
Oct 04, 2018 | 72.90 | 72.90 | 70.73 | 72.17 | 230,189 | -0.76(-1.04%) |
Oct 03, 2018 | 74.75 | 75.50 | 72.81 | 72.93 | 200,101 | -1.57(-2.11%) |
Oct 02, 2018 | 75.72 | 75.72 | 74.10 | 74.50 | 140,907 | -0.89(-1.18%) |