Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.49 | 31.82 | 30.66 | 31.43 | 721,700 | +0.16(+0.51%) |
Dec 28, 2018 | 32.00 | 32.38 | 30.64 | 31.27 | 662,100 | -0.66(-2.07%) |
Dec 27, 2018 | 30.20 | 31.94 | 30.20 | 31.93 | 561,654 | +1.26(+4.11%) |
Dec 26, 2018 | 28.46 | 30.70 | 28.30 | 30.67 | 647,536 | +2.53(+8.99%) |
Dec 24, 2018 | 27.67 | 29.14 | 27.67 | 28.14 | 231,500 | +0.07(+0.25%) |
Dec 21, 2018 | 28.97 | 29.48 | 27.84 | 28.07 | 1,031,300 | -0.82(-2.84%) |
Dec 20, 2018 | 29.65 | 30.00 | 27.64 | 28.89 | 1,432,385 | -0.96(-3.22%) |
Dec 19, 2018 | 30.11 | 31.53 | 29.68 | 29.85 | 1,212,708 | -0.56(-1.84%) |
Dec 18, 2018 | 30.75 | 31.20 | 30.03 | 30.41 | 741,902 | -0.16(-0.52%) |
Dec 17, 2018 | 31.76 | 31.98 | 30.36 | 30.57 | 951,271 | -1.40(-4.38%) |
Dec 14, 2018 | 32.21 | 32.76 | 31.65 | 31.97 | 644,800 | -0.51(-1.57%) |
Dec 13, 2018 | 34.93 | 34.93 | 31.69 | 32.48 | 975,411 | -2.17(-6.26%) |
Dec 12, 2018 | 36.00 | 36.76 | 34.60 | 34.65 | 636,348 | -0.93(-2.61%) |
Dec 11, 2018 | 36.25 | 36.88 | 35.51 | 35.58 | 541,721 | -0.06(-0.17%) |
Dec 10, 2018 | 35.61 | 37.08 | 35.13 | 35.64 | 1,048,128 | -0.11(-0.31%) |
Dec 07, 2018 | 36.49 | 37.52 | 35.00 | 35.75 | 683,500 | -0.90(-2.46%) |
Dec 06, 2018 | 35.05 | 36.65 | 33.87 | 36.65 | 967,731 | +1.16(+3.27%) |
Dec 04, 2018 | 36.45 | 37.09 | 34.91 | 35.49 | 659,200 | -1.12(-3.06%) |
Dec 03, 2018 | 36.89 | 37.43 | 35.22 | 36.61 | 903,282 | +0.38(+1.05%) |
Nov 30, 2018 | 36.01 | 37.07 | 35.72 | 36.23 | 1,035,400 | -0.16(-0.44%) |
Nov 29, 2018 | 35.91 | 36.84 | 34.82 | 36.39 | 1,770,047 | +1.61(+4.63%) |
Nov 28, 2018 | 33.59 | 34.90 | 32.99 | 34.78 | 1,528,244 | +1.65(+4.98%) |
Nov 27, 2018 | 32.37 | 33.51 | 31.47 | 33.13 | 919,070 | +0.56(+1.72%) |
Nov 26, 2018 | 29.56 | 32.63 | 29.56 | 32.57 | 1,722,336 | +3.43(+11.77%) |
Nov 23, 2018 | 28.90 | 29.46 | 28.81 | 29.14 | 335,100 | +0.20(+0.69%) |
Nov 21, 2018 | 28.94 | 28.94 | 28.94 | 0 | +1.04(+3.73%) | |
Nov 20, 2018 | 26.51 | 28.14 | 26.20 | 27.90 | 2,343,173 | +0.90(+3.33%) |
Nov 19, 2018 | 29.01 | 29.05 | 26.87 | 27.00 | 1,395,418 | -1.89(-6.54%) |
Nov 16, 2018 | 28.09 | 29.23 | 27.67 | 28.89 | 1,353,000 | +0.81(+2.88%) |
Nov 15, 2018 | 28.57 | 28.77 | 27.11 | 28.08 | 1,782,274 | -0.58(-2.02%) |
Nov 14, 2018 | 30.91 | 31.23 | 28.63 | 28.66 | 1,216,655 | -1.94(-6.34%) |
Nov 13, 2018 | 31.52 | 32.05 | 30.60 | 30.60 | 831,542 | -0.65(-2.08%) |
Nov 12, 2018 | 30.18 | 31.85 | 30.08 | 31.25 | 1,007,467 | +0.80(+2.63%) |
Nov 09, 2018 | 29.12 | 31.05 | 29.00 | 30.45 | 998,400 | +0.89(+3.01%) |
Nov 08, 2018 | 29.98 | 31.06 | 29.19 | 29.56 | 2,689,160 | -0.35(-1.17%) |
Nov 07, 2018 | 32.78 | 32.83 | 29.85 | 29.91 | 6,359,118 | -10.84(-26.60%) |
Nov 06, 2018 | 40.60 | 41.80 | 40.18 | 40.75 | 1,192,104 | +0.30(+0.74%) |
Nov 05, 2018 | 41.20 | 41.23 | 39.11 | 40.45 | 947,658 | -1.05(-2.53%) |
Nov 02, 2018 | 41.63 | 42.80 | 41.20 | 41.50 | 868,200 | -0.34(-0.81%) |
Nov 01, 2018 | 40.44 | 42.10 | 40.44 | 41.84 | 719,296 | +1.47(+3.64%) |
Oct 31, 2018 | 40.00 | 41.53 | 39.88 | 40.37 | 880,159 | +1.14(+2.91%) |
Oct 30, 2018 | 37.24 | 39.48 | 36.96 | 39.23 | 929,149 | +2.04(+5.49%) |
Oct 29, 2018 | 38.56 | 39.52 | 36.55 | 37.19 | 981,188 | -1.02(-2.67%) |
Oct 26, 2018 | 40.66 | 40.79 | 38.02 | 38.21 | 683,900 | -3.25(-7.84%) |
Oct 25, 2018 | 39.53 | 41.54 | 39.28 | 41.46 | 519,546 | +2.45(+6.28%) |
Oct 24, 2018 | 40.51 | 41.30 | 38.83 | 39.01 | 814,824 | -1.45(-3.58%) |
Oct 23, 2018 | 38.85 | 40.76 | 37.61 | 40.46 | 611,219 | +0.76(+1.91%) |
Oct 22, 2018 | 39.46 | 40.02 | 38.91 | 39.70 | 319,120 | +0.68(+1.74%) |
Oct 19, 2018 | 40.83 | 40.83 | 38.66 | 39.02 | 502,800 | -0.92(-2.30%) |
Oct 18, 2018 | 41.25 | 41.62 | 39.51 | 39.94 | 454,652 | -1.32(-3.20%) |
Oct 17, 2018 | 40.97 | 41.55 | 40.10 | 41.26 | 609,623 | +0.28(+0.68%) |
Oct 16, 2018 | 39.08 | 41.42 | 38.98 | 40.98 | 598,557 | +2.18(+5.62%) |
Oct 15, 2018 | 38.36 | 38.98 | 37.89 | 38.80 | 470,952 | +0.34(+0.88%) |
Oct 12, 2018 | 38.88 | 39.36 | 37.90 | 38.46 | 436,200 | +0.42(+1.10%) |
Oct 11, 2018 | 37.94 | 39.44 | 37.75 | 38.04 | 526,913 | -0.26(-0.68%) |
Oct 10, 2018 | 39.02 | 39.18 | 37.29 | 38.30 | 971,897 | -1.19(-3.01%) |
Oct 09, 2018 | 40.64 | 41.10 | 39.31 | 39.49 | 1,048,273 | -1.36(-3.33%) |
Oct 08, 2018 | 41.10 | 41.55 | 40.08 | 40.85 | 882,184 | -0.72(-1.73%) |
Oct 05, 2018 | 42.51 | 43.32 | 40.81 | 41.57 | 1,083,800 | -0.91(-2.14%) |
Oct 04, 2018 | 42.20 | 42.79 | 41.23 | 42.48 | 692,439 | +0.14(+0.33%) |
Oct 03, 2018 | 42.07 | 42.37 | 40.67 | 42.34 | 813,971 | +0.27(+0.64%) |
Oct 02, 2018 | 42.00 | 42.52 | 41.97 | 42.07 | 543,296 | -0.10(-0.24%) |