Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 43.94 | 43.97 | 43.71 | 43.88 | 860,700 | +0.06(+0.14%) |
Dec 28, 2018 | 43.92 | 44.01 | 43.72 | 43.82 | 740,000 | -0.12(-0.27%) |
Dec 27, 2018 | 43.59 | 43.95 | 43.56 | 43.94 | 814,564 | +0.19(+0.43%) |
Dec 26, 2018 | 43.32 | 43.77 | 43.16 | 43.75 | 1,651,789 | +0.58(+1.34%) |
Dec 24, 2018 | 43.22 | 43.40 | 43.12 | 43.17 | 742,600 | -0.09(-0.21%) |
Dec 21, 2018 | 43.73 | 43.80 | 43.17 | 43.26 | 2,880,200 | -0.34(-0.78%) |
Dec 20, 2018 | 43.70 | 43.88 | 43.45 | 43.60 | 3,730,793 | -0.07(-0.16%) |
Dec 19, 2018 | 43.94 | 44.05 | 43.61 | 43.67 | 1,684,887 | -0.28(-0.64%) |
Dec 18, 2018 | 44.00 | 44.10 | 43.78 | 43.95 | 2,566,716 | +0.06(+0.14%) |
Dec 17, 2018 | 43.78 | 44.15 | 43.69 | 43.89 | 2,100,299 | +0.08(+0.18%) |
Dec 14, 2018 | 44.00 | 44.33 | 43.71 | 43.81 | 1,499,700 | -0.32(-0.73%) |
Dec 13, 2018 | 44.35 | 44.50 | 44.04 | 44.13 | 1,662,505 | -0.18(-0.41%) |
Dec 12, 2018 | 44.23 | 44.70 | 44.21 | 44.31 | 2,559,742 | +0.26(+0.59%) |
Dec 11, 2018 | 43.92 | 44.34 | 43.60 | 44.05 | 4,575,538 | +0.37(+0.85%) |
Dec 10, 2018 | 45.06 | 45.25 | 43.58 | 43.68 | 12,800,982 | +9.48(+27.72%) |
Dec 07, 2018 | 35.16 | 35.59 | 33.81 | 34.20 | 353,200 | -1.06(-3.01%) |
Dec 06, 2018 | 35.64 | 35.74 | 34.53 | 35.26 | 362,959 | -0.72(-2.00%) |
Dec 04, 2018 | 36.83 | 37.00 | 35.51 | 35.98 | 619,100 | -0.72(-1.96%) |
Dec 03, 2018 | 37.72 | 37.93 | 36.56 | 36.70 | 515,472 | -0.49(-1.32%) |
Nov 30, 2018 | 37.35 | 38.10 | 36.52 | 37.19 | 393,400 | -0.02(-0.05%) |
Nov 29, 2018 | 37.07 | 37.64 | 36.55 | 37.21 | 366,602 | +0.11(+0.30%) |
Nov 28, 2018 | 36.00 | 37.20 | 35.56 | 37.10 | 260,796 | +1.11(+3.08%) |
Nov 27, 2018 | 35.90 | 36.13 | 35.22 | 35.99 | 286,601 | +0.04(+0.11%) |
Nov 26, 2018 | 35.95 | 36.29 | 35.37 | 35.95 | 332,984 | +0.31(+0.87%) |
Nov 23, 2018 | 35.34 | 36.25 | 35.10 | 35.64 | 182,500 | +0.35(+0.99%) |
Nov 21, 2018 | 35.29 | 35.29 | 35.29 | 0 | -0.29(-0.82%) | |
Nov 20, 2018 | 36.11 | 36.89 | 35.35 | 35.58 | 605,443 | -1.03(-2.81%) |
Nov 19, 2018 | 37.07 | 37.49 | 36.32 | 36.61 | 266,514 | -0.53(-1.43%) |
Nov 16, 2018 | 36.98 | 37.45 | 36.31 | 37.14 | 438,400 | -0.09(-0.24%) |
Nov 15, 2018 | 36.51 | 37.53 | 35.95 | 37.23 | 288,351 | +0.42(+1.14%) |
Nov 14, 2018 | 37.65 | 38.09 | 36.37 | 36.81 | 419,254 | -0.27(-0.73%) |
Nov 13, 2018 | 36.66 | 37.92 | 36.66 | 37.08 | 350,836 | +0.56(+1.53%) |
Nov 12, 2018 | 37.04 | 37.14 | 35.79 | 36.52 | 359,192 | -0.55(-1.48%) |
Nov 09, 2018 | 37.18 | 37.46 | 36.62 | 37.07 | 404,400 | -0.37(-0.99%) |
Nov 08, 2018 | 36.57 | 37.47 | 36.06 | 37.44 | 628,924 | +0.86(+2.35%) |
Nov 07, 2018 | 36.83 | 36.92 | 35.46 | 36.58 | 517,595 | +0.11(+0.30%) |
Nov 06, 2018 | 37.42 | 37.81 | 36.21 | 36.47 | 528,041 | -1.26(-3.34%) |
Nov 05, 2018 | 37.10 | 38.43 | 36.54 | 37.73 | 957,010 | +0.42(+1.12%) |
Nov 02, 2018 | 38.28 | 38.54 | 36.83 | 37.31 | 812,011 | -1.15(-3.00%) |
Nov 01, 2018 | 36.64 | 38.97 | 35.96 | 38.47 | 1,517,594 | +3.15(+8.91%) |
Oct 31, 2018 | 33.20 | 35.87 | 31.96 | 35.32 | 2,585,391 | +2.19(+6.59%) |
Oct 30, 2018 | 32.78 | 34.21 | 32.55 | 33.13 | 807,408 | +0.40(+1.21%) |
Oct 29, 2018 | 33.30 | 33.85 | 32.26 | 32.74 | 706,587 | -0.25(-0.75%) |
Oct 26, 2018 | 33.16 | 33.90 | 32.56 | 32.98 | 577,117 | -0.35(-1.04%) |
Oct 25, 2018 | 32.79 | 33.67 | 32.42 | 33.33 | 458,248 | +0.81(+2.50%) |
Oct 24, 2018 | 33.00 | 34.35 | 32.45 | 32.52 | 502,079 | -0.59(-1.77%) |
Oct 23, 2018 | 32.98 | 33.11 | 32.05 | 33.10 | 646,839 | -0.01(-0.03%) |
Oct 22, 2018 | 32.74 | 33.42 | 32.49 | 33.11 | 705,834 | -0.05(-0.15%) |
Oct 19, 2018 | 32.55 | 34.18 | 32.41 | 33.16 | 685,754 | +0.53(+1.61%) |
Oct 18, 2018 | 32.91 | 33.05 | 31.81 | 32.64 | 692,507 | -0.31(-0.93%) |
Oct 17, 2018 | 33.07 | 33.33 | 32.38 | 32.94 | 769,447 | -0.12(-0.36%) |
Oct 16, 2018 | 33.08 | 34.62 | 32.46 | 33.06 | 1,550,140 | +0.19(+0.57%) |
Oct 15, 2018 | 33.77 | 34.55 | 31.33 | 32.88 | 4,765,041 | -3.97(-10.78%) |
Oct 12, 2018 | 36.14 | 37.02 | 35.60 | 36.85 | 777,175 | +1.08(+3.03%) |
Oct 11, 2018 | 36.34 | 37.15 | 35.49 | 35.77 | 791,601 | -0.73(-2.01%) |
Oct 10, 2018 | 36.77 | 36.79 | 36.01 | 36.50 | 520,840 | -0.25(-0.68%) |
Oct 09, 2018 | 37.01 | 37.50 | 36.49 | 36.75 | 599,257 | -0.23(-0.62%) |
Oct 08, 2018 | 36.93 | 37.36 | 36.18 | 36.98 | 372,411 | -0.05(-0.13%) |
Oct 05, 2018 | 37.47 | 38.29 | 36.67 | 37.03 | 487,005 | -0.55(-1.45%) |
Oct 04, 2018 | 37.02 | 37.94 | 36.28 | 37.57 | 436,873 | +0.56(+1.50%) |
Oct 03, 2018 | 37.82 | 37.84 | 36.91 | 37.02 | 586,665 | -0.65(-1.71%) |
Oct 02, 2018 | 38.06 | 38.52 | 36.90 | 37.66 | 731,482 | -0.40(-1.04%) |