Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 45.87 | 47.12 | 45.29 | 46.11 | 265,500 | +0.81(+1.79%) |
Dec 28, 2018 | 44.99 | 46.72 | 44.27 | 45.30 | 337,300 | +0.45(+1.00%) |
Dec 27, 2018 | 44.19 | 44.88 | 42.95 | 44.85 | 430,194 | -0.04(-0.09%) |
Dec 26, 2018 | 44.46 | 45.43 | 42.32 | 44.89 | 541,459 | +1.09(+2.49%) |
Dec 24, 2018 | 41.63 | 45.10 | 41.63 | 43.80 | 300,700 | +1.07(+2.50%) |
Dec 21, 2018 | 45.33 | 45.65 | 42.28 | 42.73 | 1,082,900 | -2.19(-4.88%) |
Dec 20, 2018 | 49.14 | 50.20 | 44.77 | 44.92 | 722,424 | -4.59(-9.27%) |
Dec 19, 2018 | 50.17 | 52.46 | 48.08 | 49.51 | 537,395 | -0.35(-0.70%) |
Dec 18, 2018 | 51.28 | 51.64 | 48.27 | 49.86 | 744,804 | -0.99(-1.95%) |
Dec 17, 2018 | 51.12 | 53.00 | 50.02 | 50.85 | 495,851 | -0.68(-1.32%) |
Dec 14, 2018 | 52.73 | 53.70 | 51.30 | 51.53 | 453,000 | -1.72(-3.23%) |
Dec 13, 2018 | 56.29 | 56.83 | 53.21 | 53.25 | 433,869 | -2.80(-5.00%) |
Dec 12, 2018 | 55.55 | 56.39 | 54.40 | 56.05 | 731,530 | +1.52(+2.79%) |
Dec 11, 2018 | 53.87 | 55.80 | 53.16 | 54.53 | 931,379 | +1.81(+3.43%) |
Dec 10, 2018 | 53.18 | 53.90 | 50.96 | 52.72 | 833,465 | -0.45(-0.85%) |
Dec 07, 2018 | 55.44 | 56.49 | 52.51 | 53.17 | 845,500 | -3.02(-5.37%) |
Dec 06, 2018 | 53.74 | 56.70 | 51.37 | 56.19 | 858,638 | +2.14(+3.96%) |
Dec 04, 2018 | 57.00 | 60.50 | 53.42 | 54.05 | 1,310,700 | -2.76(-4.86%) |
Dec 03, 2018 | 66.78 | 66.90 | 56.03 | 56.81 | 2,266,232 | -8.99(-13.66%) |
Nov 30, 2018 | 63.76 | 65.86 | 63.40 | 65.80 | 381,700 | +2.11(+3.31%) |
Nov 29, 2018 | 67.79 | 69.18 | 63.42 | 63.69 | 805,643 | -4.72(-6.90%) |
Nov 28, 2018 | 64.83 | 68.43 | 63.44 | 68.41 | 297,797 | +4.39(+6.86%) |
Nov 27, 2018 | 66.18 | 66.18 | 63.28 | 64.02 | 267,457 | -2.92(-4.36%) |
Nov 26, 2018 | 65.18 | 67.46 | 63.61 | 66.94 | 332,189 | +2.70(+4.20%) |
Nov 23, 2018 | 61.54 | 66.40 | 61.54 | 64.24 | 218,500 | +2.04(+3.28%) |
Nov 21, 2018 | 62.20 | 62.20 | 62.20 | 0 | -3.59(-5.46%) | |
Nov 20, 2018 | 64.79 | 67.63 | 62.81 | 65.79 | 460,403 | -0.68(-1.02%) |
Nov 19, 2018 | 69.07 | 69.94 | 66.08 | 66.47 | 398,537 | -3.17(-4.55%) |
Nov 16, 2018 | 66.83 | 70.70 | 66.83 | 69.64 | 553,900 | +2.37(+3.52%) |
Nov 15, 2018 | 63.56 | 67.27 | 63.16 | 67.27 | 450,096 | +3.52(+5.52%) |
Nov 14, 2018 | 67.45 | 68.17 | 63.08 | 63.75 | 415,987 | -2.75(-4.14%) |
Nov 13, 2018 | 64.86 | 66.91 | 63.95 | 66.50 | 487,932 | +2.35(+3.66%) |
Nov 12, 2018 | 69.06 | 70.40 | 63.34 | 64.15 | 451,084 | -4.94(-7.15%) |
Nov 09, 2018 | 70.85 | 71.32 | 67.66 | 69.09 | 364,800 | -2.82(-3.92%) |
Nov 08, 2018 | 72.58 | 74.25 | 71.74 | 71.91 | 326,649 | -0.87(-1.20%) |
Nov 07, 2018 | 71.86 | 72.96 | 70.36 | 72.78 | 520,509 | +1.44(+2.02%) |
Nov 06, 2018 | 69.47 | 71.47 | 68.54 | 71.34 | 358,706 | +1.59(+2.28%) |
Nov 05, 2018 | 70.63 | 71.64 | 68.71 | 69.75 | 403,868 | -0.61(-0.87%) |
Nov 02, 2018 | 68.87 | 71.61 | 66.77 | 70.36 | 585,400 | +1.85(+2.70%) |
Nov 01, 2018 | 63.11 | 68.78 | 61.16 | 68.51 | 1,240,421 | +5.45(+8.64%) |
Oct 31, 2018 | 60.93 | 65.87 | 60.93 | 63.06 | 579,472 | +3.24(+5.42%) |
Oct 30, 2018 | 60.65 | 62.87 | 59.32 | 59.82 | 660,846 | -0.73(-1.21%) |
Oct 29, 2018 | 63.59 | 64.48 | 59.77 | 60.55 | 779,170 | -1.96(-3.14%) |
Oct 26, 2018 | 60.71 | 63.10 | 59.37 | 62.51 | 846,600 | +0.56(+0.90%) |
Oct 25, 2018 | 56.89 | 63.11 | 56.22 | 61.95 | 1,011,096 | +5.62(+9.98%) |
Oct 24, 2018 | 64.74 | 65.20 | 56.18 | 56.33 | 895,678 | -8.36(-12.92%) |
Oct 23, 2018 | 61.47 | 65.53 | 59.87 | 64.69 | 542,390 | +1.88(+2.99%) |
Oct 22, 2018 | 66.81 | 66.84 | 61.33 | 62.81 | 656,045 | -4.07(-6.09%) |
Oct 19, 2018 | 67.23 | 68.07 | 65.65 | 66.88 | 1,120,200 | +0.06(+0.09%) |
Oct 18, 2018 | 71.17 | 71.17 | 65.83 | 66.82 | 598,270 | -4.74(-6.62%) |
Oct 17, 2018 | 70.54 | 71.72 | 69.00 | 71.56 | 324,437 | +0.80(+1.13%) |
Oct 16, 2018 | 66.17 | 70.92 | 65.15 | 70.76 | 462,564 | +5.15(+7.85%) |
Oct 15, 2018 | 66.02 | 66.75 | 64.45 | 65.61 | 300,594 | -0.27(-0.41%) |
Oct 12, 2018 | 64.73 | 67.26 | 63.76 | 65.88 | 565,700 | +2.52(+3.98%) |
Oct 11, 2018 | 63.61 | 64.75 | 62.19 | 63.36 | 586,648 | -0.47(-0.74%) |
Oct 10, 2018 | 65.44 | 66.20 | 63.56 | 63.83 | 521,099 | -2.03(-3.08%) |
Oct 09, 2018 | 67.74 | 69.13 | 65.00 | 65.86 | 628,769 | -2.24(-3.29%) |
Oct 08, 2018 | 67.60 | 69.18 | 66.24 | 68.10 | 464,780 | -0.91(-1.32%) |
Oct 05, 2018 | 71.05 | 72.05 | 67.96 | 69.01 | 327,700 | -1.89(-2.67%) |
Oct 04, 2018 | 73.69 | 74.00 | 70.25 | 70.90 | 425,666 | -2.98(-4.03%) |
Oct 03, 2018 | 74.24 | 74.28 | 70.54 | 73.88 | 463,959 | -0.26(-0.35%) |
Oct 02, 2018 | 76.65 | 76.65 | 73.44 | 74.14 | 301,969 | -2.39(-3.12%) |