Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.44 | 33.72 | 33.00 | 33.53 | 921,999 | +0.33(+0.98%) |
Dec 28, 2018 | 33.60 | 33.77 | 32.89 | 33.21 | 1,377,104 | -0.25(-0.74%) |
Dec 27, 2018 | 32.55 | 33.45 | 31.99 | 33.45 | 1,525,960 | -0.26(-0.76%) |
Dec 26, 2018 | 32.00 | 33.72 | 31.66 | 33.71 | 1,363,329 | +2.06(+6.49%) |
Dec 24, 2018 | 32.63 | 32.91 | 31.65 | 31.65 | 488,324 | -1.37(-4.14%) |
Dec 21, 2018 | 33.67 | 34.30 | 32.87 | 33.02 | 2,723,028 | -0.65(-1.94%) |
Dec 20, 2018 | 34.10 | 34.71 | 32.95 | 33.67 | 2,222,174 | -0.78(-2.25%) |
Dec 19, 2018 | 35.01 | 35.84 | 33.95 | 34.45 | 2,209,812 | -0.49(-1.39%) |
Dec 18, 2018 | 35.73 | 35.85 | 34.73 | 34.94 | 2,259,846 | -1.00(-2.77%) |
Dec 17, 2018 | 36.93 | 37.48 | 35.60 | 35.93 | 2,214,814 | -0.91(-2.47%) |
Dec 14, 2018 | 37.76 | 38.43 | 36.19 | 36.84 | 2,876,657 | -1.50(-3.91%) |
Dec 13, 2018 | 39.69 | 39.75 | 37.75 | 38.34 | 2,544,136 | -1.33(-3.36%) |
Dec 12, 2018 | 40.25 | 40.72 | 39.57 | 39.67 | 1,790,432 | +0.25(+0.63%) |
Dec 11, 2018 | 40.09 | 40.32 | 38.89 | 39.43 | 1,712,120 | +0.11(+0.29%) |
Dec 10, 2018 | 39.85 | 40.12 | 38.56 | 39.31 | 1,099,089 | -0.73(-1.83%) |
Dec 07, 2018 | 40.84 | 41.44 | 39.80 | 40.04 | 1,649,554 | -0.53(-1.30%) |
Dec 06, 2018 | 39.92 | 40.63 | 38.34 | 40.57 | 2,207,935 | -0.39(-0.95%) |
Dec 04, 2018 | 43.03 | 43.24 | 40.77 | 40.96 | 2,966,000 | -2.13(-4.95%) |
Dec 03, 2018 | 43.97 | 44.75 | 42.48 | 43.09 | 2,022,856 | +0.31(+0.72%) |
Nov 30, 2018 | 41.98 | 43.00 | 41.41 | 42.79 | 1,553,181 | +0.68(+1.61%) |
Nov 29, 2018 | 42.19 | 42.52 | 41.37 | 42.11 | 965,286 | -0.13(-0.31%) |
Nov 28, 2018 | 40.80 | 42.26 | 40.55 | 42.24 | 1,238,298 | +1.55(+3.82%) |
Nov 27, 2018 | 40.83 | 41.06 | 40.22 | 40.69 | 605,409 | -0.42(-1.03%) |
Nov 26, 2018 | 40.09 | 41.16 | 39.93 | 41.11 | 1,688,388 | +1.44(+3.62%) |
Nov 23, 2018 | 40.13 | 40.16 | 39.45 | 39.67 | 952,272 | -1.15(-2.81%) |
Nov 21, 2018 | 40.82 | 40.82 | 40.82 | 0 | -0.20(-0.49%) | |
Nov 20, 2018 | 42.27 | 42.50 | 40.84 | 41.02 | 1,394,997 | -2.05(-4.75%) |
Nov 19, 2018 | 43.71 | 44.03 | 42.65 | 43.07 | 1,088,771 | -0.84(-1.91%) |
Nov 16, 2018 | 43.33 | 44.09 | 43.09 | 43.91 | 1,385,040 | +0.50(+1.16%) |
Nov 15, 2018 | 41.39 | 43.54 | 41.26 | 43.40 | 1,258,064 | +1.71(+4.10%) |
Nov 14, 2018 | 42.72 | 43.42 | 41.15 | 41.69 | 1,666,546 | -0.44(-1.05%) |
Nov 13, 2018 | 43.61 | 43.99 | 41.88 | 42.13 | 2,061,200 | -1.32(-3.04%) |
Nov 12, 2018 | 44.38 | 44.49 | 43.35 | 43.46 | 1,544,041 | -0.84(-1.89%) |
Nov 09, 2018 | 46.47 | 46.47 | 42.69 | 44.29 | 2,864,526 | -2.45(-5.25%) |
Nov 08, 2018 | 44.98 | 48.88 | 44.81 | 46.75 | 3,707,849 | +3.40(+7.83%) |
Nov 07, 2018 | 42.83 | 43.57 | 42.41 | 43.35 | 996,254 | +0.84(+1.97%) |
Nov 06, 2018 | 41.65 | 42.53 | 41.54 | 42.51 | 1,376,118 | +0.74(+1.77%) |
Nov 05, 2018 | 41.82 | 42.08 | 41.34 | 41.77 | 1,410,525 | +0.11(+0.28%) |
Nov 02, 2018 | 41.46 | 42.81 | 41.37 | 41.66 | 1,963,728 | +0.55(+1.33%) |
Nov 01, 2018 | 40.69 | 41.55 | 40.26 | 41.11 | 1,367,645 | +0.63(+1.55%) |
Oct 31, 2018 | 41.06 | 41.54 | 40.39 | 40.48 | 1,801,361 | +0.00(+0.00%) |
Oct 30, 2018 | 39.21 | 40.65 | 38.92 | 40.48 | 2,079,095 | +1.28(+3.26%) |
Oct 29, 2018 | 40.37 | 40.51 | 38.46 | 39.20 | 1,559,525 | -0.54(-1.35%) |
Oct 26, 2018 | 39.55 | 40.67 | 39.28 | 39.74 | 1,671,209 | -0.43(-1.08%) |
Oct 25, 2018 | 40.20 | 40.32 | 39.64 | 40.17 | 1,345,597 | +0.43(+1.09%) |
Oct 24, 2018 | 41.50 | 42.12 | 39.61 | 39.74 | 1,620,693 | -1.75(-4.21%) |
Oct 23, 2018 | 42.19 | 42.20 | 40.85 | 41.49 | 2,180,529 | -1.86(-4.29%) |
Oct 22, 2018 | 43.90 | 44.21 | 43.12 | 43.35 | 936,790 | -0.57(-1.31%) |
Oct 19, 2018 | 44.32 | 44.86 | 43.69 | 43.92 | 1,039,007 | -0.22(-0.50%) |
Oct 18, 2018 | 44.38 | 45.06 | 44.05 | 44.14 | 1,211,394 | -1.30(-2.85%) |
Oct 17, 2018 | 45.47 | 45.59 | 44.90 | 45.44 | 751,097 | -0.26(-0.56%) |
Oct 16, 2018 | 44.49 | 45.72 | 44.08 | 45.70 | 1,276,779 | +1.61(+3.64%) |
Oct 15, 2018 | 44.04 | 44.70 | 43.94 | 44.09 | 1,179,030 | -0.04(-0.10%) |
Oct 12, 2018 | 44.06 | 44.32 | 43.04 | 44.14 | 1,893,999 | +0.55(+1.25%) |
Oct 11, 2018 | 44.87 | 45.50 | 43.55 | 43.59 | 1,888,420 | -1.46(-3.25%) |
Oct 10, 2018 | 46.87 | 46.94 | 44.97 | 45.05 | 1,721,203 | -2.06(-4.38%) |
Oct 09, 2018 | 47.18 | 47.37 | 46.72 | 47.12 | 679,602 | -0.22(-0.47%) |
Oct 08, 2018 | 47.37 | 47.56 | 46.77 | 47.34 | 1,165,307 | -0.05(-0.11%) |
Oct 05, 2018 | 47.94 | 48.24 | 47.09 | 47.39 | 558,052 | -0.67(-1.39%) |
Oct 04, 2018 | 48.31 | 48.77 | 47.76 | 48.06 | 649,001 | -0.34(-0.71%) |
Oct 03, 2018 | 48.20 | 48.49 | 47.97 | 48.40 | 797,604 | +0.42(+0.88%) |
Oct 02, 2018 | 48.13 | 48.49 | 47.81 | 47.98 | 825,194 | -0.09(-0.18%) |