Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 42.33 | 42.88 | 42.03 | 42.30 | 894,225 | +0.27(+0.65%) |
Dec 28, 2018 | 41.90 | 43.75 | 41.57 | 42.03 | 858,535 | +0.26(+0.63%) |
Dec 27, 2018 | 40.43 | 41.78 | 40.20 | 41.76 | 1,745,276 | +0.84(+2.05%) |
Dec 26, 2018 | 38.85 | 40.94 | 38.69 | 40.92 | 783,778 | +2.12(+5.47%) |
Dec 24, 2018 | 38.96 | 39.72 | 38.17 | 38.80 | 469,240 | -0.52(-1.32%) |
Dec 21, 2018 | 41.78 | 41.87 | 39.05 | 39.32 | 2,580,219 | -2.43(-5.82%) |
Dec 20, 2018 | 41.01 | 42.42 | 40.89 | 41.75 | 1,275,743 | +0.68(+1.66%) |
Dec 19, 2018 | 40.99 | 42.36 | 40.85 | 41.07 | 1,582,143 | +0.02(+0.04%) |
Dec 18, 2018 | 41.66 | 42.36 | 40.93 | 41.05 | 1,535,711 | -0.37(-0.90%) |
Dec 17, 2018 | 42.21 | 42.68 | 41.17 | 41.42 | 1,659,888 | -0.99(-2.34%) |
Dec 14, 2018 | 42.63 | 43.29 | 42.18 | 42.42 | 927,719 | -0.54(-1.25%) |
Dec 13, 2018 | 45.50 | 45.75 | 42.86 | 42.95 | 1,187,156 | -2.57(-5.64%) |
Dec 12, 2018 | 45.41 | 46.72 | 45.41 | 45.52 | 1,453,566 | +0.76(+1.71%) |
Dec 11, 2018 | 44.98 | 45.73 | 44.48 | 44.76 | 952,494 | +0.57(+1.30%) |
Dec 10, 2018 | 45.29 | 45.54 | 44.15 | 44.18 | 1,120,316 | -0.96(-2.12%) |
Dec 07, 2018 | 46.10 | 47.15 | 44.70 | 45.14 | 1,140,980 | -1.42(-3.05%) |
Dec 06, 2018 | 46.31 | 47.26 | 45.72 | 46.56 | 1,278,538 | -0.47(-1.01%) |
Dec 04, 2018 | 49.77 | 49.77 | 46.74 | 47.03 | 1,227,624 | -2.70(-5.42%) |
Dec 03, 2018 | 49.47 | 50.56 | 49.41 | 49.73 | 1,133,811 | +1.43(+2.96%) |
Nov 30, 2018 | 47.86 | 48.63 | 47.60 | 48.30 | 997,122 | +0.42(+0.87%) |
Nov 29, 2018 | 48.45 | 48.94 | 47.63 | 47.88 | 592,071 | -0.77(-1.59%) |
Nov 28, 2018 | 47.76 | 48.65 | 47.12 | 48.65 | 1,159,915 | +1.18(+2.49%) |
Nov 27, 2018 | 48.93 | 49.68 | 47.15 | 47.47 | 989,144 | -2.53(-5.06%) |
Nov 26, 2018 | 49.00 | 50.33 | 49.00 | 50.00 | 941,849 | +1.58(+3.25%) |
Nov 23, 2018 | 47.69 | 48.86 | 47.53 | 48.43 | 236,871 | +0.49(+1.03%) |
Nov 21, 2018 | 47.94 | 47.94 | 47.94 | 0 | +1.43(+3.07%) | |
Nov 20, 2018 | 46.58 | 47.60 | 46.15 | 46.51 | 681,910 | -0.87(-1.85%) |
Nov 19, 2018 | 48.23 | 48.46 | 47.14 | 47.38 | 637,476 | -0.98(-2.03%) |
Nov 16, 2018 | 48.38 | 48.83 | 47.94 | 48.36 | 571,202 | -0.51(-1.04%) |
Nov 15, 2018 | 47.19 | 49.25 | 47.12 | 48.87 | 1,005,374 | +1.10(+2.30%) |
Nov 14, 2018 | 48.25 | 48.82 | 47.25 | 47.77 | 563,688 | +0.04(+0.08%) |
Nov 13, 2018 | 47.69 | 48.70 | 47.55 | 47.74 | 495,716 | +0.44(+0.94%) |
Nov 12, 2018 | 47.41 | 48.04 | 47.08 | 47.29 | 624,858 | -0.15(-0.31%) |
Nov 09, 2018 | 49.03 | 49.11 | 47.19 | 47.44 | 914,408 | -1.63(-3.33%) |
Nov 08, 2018 | 48.96 | 49.71 | 48.60 | 49.07 | 1,061,827 | -0.05(-0.09%) |
Nov 07, 2018 | 48.77 | 49.13 | 47.92 | 49.12 | 822,233 | +0.63(+1.31%) |
Nov 06, 2018 | 47.89 | 48.76 | 47.89 | 48.48 | 632,529 | +0.37(+0.77%) |
Nov 05, 2018 | 48.45 | 48.84 | 47.54 | 48.11 | 842,917 | -0.22(-0.45%) |
Nov 02, 2018 | 48.61 | 49.47 | 48.00 | 48.33 | 761,603 | -0.11(-0.22%) |
Nov 01, 2018 | 47.44 | 48.70 | 46.81 | 48.44 | 999,284 | +1.28(+2.71%) |
Oct 31, 2018 | 47.18 | 47.91 | 46.48 | 47.16 | 1,433,897 | +0.70(+1.50%) |
Oct 30, 2018 | 44.64 | 46.75 | 44.35 | 46.46 | 2,225,793 | +2.10(+4.72%) |
Oct 29, 2018 | 46.23 | 46.87 | 43.86 | 44.36 | 1,662,093 | -1.56(-3.40%) |
Oct 26, 2018 | 47.31 | 47.78 | 45.37 | 45.92 | 2,434,087 | -2.17(-4.51%) |
Oct 25, 2018 | 50.79 | 52.17 | 47.65 | 48.09 | 3,647,077 | -2.72(-5.36%) |
Oct 24, 2018 | 52.40 | 52.66 | 50.75 | 50.81 | 1,570,783 | -1.58(-3.01%) |
Oct 23, 2018 | 51.40 | 52.73 | 50.39 | 52.39 | 1,146,051 | -0.09(-0.17%) |
Oct 22, 2018 | 53.71 | 53.97 | 51.46 | 52.48 | 1,557,475 | -1.01(-1.88%) |
Oct 19, 2018 | 54.05 | 54.63 | 53.23 | 53.49 | 1,011,097 | -0.68(-1.26%) |
Oct 18, 2018 | 55.28 | 55.64 | 53.52 | 54.17 | 1,121,217 | -1.38(-2.48%) |
Oct 17, 2018 | 56.12 | 56.53 | 55.43 | 55.55 | 1,027,188 | -0.50(-0.89%) |
Oct 16, 2018 | 54.60 | 56.09 | 54.18 | 56.05 | 1,018,929 | +1.70(+3.12%) |
Oct 15, 2018 | 53.81 | 54.84 | 53.81 | 54.35 | 530,265 | +0.24(+0.45%) |
Oct 12, 2018 | 54.82 | 55.17 | 53.39 | 54.10 | 778,581 | +0.24(+0.45%) |
Oct 11, 2018 | 53.67 | 54.79 | 53.67 | 53.86 | 983,019 | -0.30(-0.55%) |
Oct 10, 2018 | 54.88 | 55.27 | 54.10 | 54.16 | 787,724 | -0.95(-1.73%) |
Oct 09, 2018 | 56.96 | 56.96 | 55.08 | 55.11 | 796,700 | -1.85(-3.25%) |
Oct 08, 2018 | 57.23 | 57.59 | 56.31 | 56.96 | 882,597 | -0.45(-0.79%) |
Oct 05, 2018 | 58.48 | 58.68 | 57.17 | 57.42 | 529,638 | -0.86(-1.48%) |
Oct 04, 2018 | 59.55 | 59.87 | 57.42 | 58.28 | 751,840 | -1.51(-2.52%) |
Oct 03, 2018 | 59.69 | 60.06 | 59.30 | 59.78 | 461,882 | +0.20(+0.33%) |
Oct 02, 2018 | 60.09 | 60.41 | 59.26 | 59.58 | 698,670 | -0.83(-1.37%) |