Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 39.46 | 39.97 | 39.01 | 39.96 | 571,943 | +0.71(+1.81%) |
Dec 28, 2018 | 39.62 | 40.06 | 39.02 | 39.25 | 533,937 | -0.30(-0.77%) |
Dec 27, 2018 | 38.18 | 39.55 | 38.13 | 39.55 | 765,926 | +0.64(+1.63%) |
Dec 26, 2018 | 37.60 | 38.94 | 37.08 | 38.92 | 763,691 | +1.43(+3.81%) |
Dec 24, 2018 | 38.50 | 38.63 | 37.41 | 37.49 | 317,842 | -1.39(-3.58%) |
Dec 21, 2018 | 39.70 | 40.36 | 38.63 | 38.88 | 1,423,506 | -0.87(-2.18%) |
Dec 20, 2018 | 40.00 | 40.61 | 39.13 | 39.75 | 941,542 | -0.52(-1.30%) |
Dec 19, 2018 | 41.58 | 42.03 | 40.04 | 40.27 | 857,090 | -1.13(-2.74%) |
Dec 18, 2018 | 41.95 | 42.12 | 41.14 | 41.40 | 500,377 | -0.02(-0.04%) |
Dec 17, 2018 | 43.22 | 43.22 | 41.18 | 41.42 | 571,174 | -1.83(-4.24%) |
Dec 14, 2018 | 43.80 | 44.33 | 43.10 | 43.25 | 509,070 | -1.03(-2.33%) |
Dec 13, 2018 | 44.53 | 44.88 | 44.14 | 44.29 | 853,519 | +0.05(+0.10%) |
Dec 12, 2018 | 44.60 | 44.88 | 44.18 | 44.24 | 863,580 | +0.51(+1.16%) |
Dec 11, 2018 | 44.87 | 45.02 | 43.54 | 43.73 | 836,269 | -0.53(-1.21%) |
Dec 10, 2018 | 44.76 | 44.89 | 43.73 | 44.27 | 880,048 | -0.61(-1.35%) |
Dec 07, 2018 | 46.98 | 47.50 | 44.55 | 44.88 | 1,066,151 | -2.29(-4.86%) |
Dec 06, 2018 | 46.08 | 47.35 | 44.97 | 47.17 | 1,458,090 | +0.12(+0.25%) |
Dec 04, 2018 | 51.99 | 51.99 | 45.54 | 47.05 | 1,902,938 | -4.94(-9.51%) |
Dec 03, 2018 | 52.16 | 52.57 | 51.37 | 51.99 | 1,027,298 | +0.59(+1.14%) |
Nov 30, 2018 | 50.95 | 51.55 | 50.64 | 51.41 | 554,442 | +0.48(+0.94%) |
Nov 29, 2018 | 50.54 | 51.27 | 50.50 | 50.93 | 380,349 | +0.04(+0.07%) |
Nov 28, 2018 | 49.68 | 50.91 | 49.24 | 50.89 | 340,896 | +1.49(+3.01%) |
Nov 27, 2018 | 49.93 | 50.13 | 49.16 | 49.41 | 666,156 | -0.72(-1.43%) |
Nov 26, 2018 | 49.67 | 50.30 | 49.56 | 50.12 | 318,876 | +0.86(+1.75%) |
Nov 23, 2018 | 49.06 | 49.63 | 49.06 | 49.26 | 106,288 | -0.28(-0.57%) |
Nov 21, 2018 | 49.54 | 49.54 | 49.54 | 0 | +0.48(+0.97%) | |
Nov 20, 2018 | 49.31 | 49.73 | 48.91 | 49.07 | 348,026 | -0.87(-1.74%) |
Nov 19, 2018 | 50.68 | 51.03 | 49.84 | 49.94 | 373,431 | -0.96(-1.89%) |
Nov 16, 2018 | 50.36 | 51.04 | 50.17 | 50.90 | 362,796 | +0.29(+0.58%) |
Nov 15, 2018 | 49.12 | 50.82 | 49.12 | 50.61 | 427,602 | +1.10(+2.22%) |
Nov 14, 2018 | 49.94 | 50.52 | 49.14 | 49.51 | 369,687 | +0.11(+0.22%) |
Nov 13, 2018 | 49.49 | 50.08 | 49.16 | 49.40 | 340,700 | +0.18(+0.37%) |
Nov 12, 2018 | 50.31 | 50.36 | 49.08 | 49.21 | 393,415 | -0.94(-1.87%) |
Nov 09, 2018 | 50.24 | 50.40 | 48.88 | 50.15 | 810,078 | -0.49(-0.96%) |
Nov 08, 2018 | 50.26 | 50.77 | 50.26 | 50.64 | 631,148 | +0.20(+0.40%) |
Nov 07, 2018 | 49.98 | 50.59 | 48.83 | 50.43 | 475,806 | +0.86(+1.74%) |
Nov 06, 2018 | 48.99 | 49.66 | 48.84 | 49.57 | 454,800 | +0.42(+0.86%) |
Nov 05, 2018 | 49.17 | 49.65 | 49.02 | 49.15 | 510,561 | +0.03(+0.06%) |
Nov 02, 2018 | 49.17 | 49.41 | 48.63 | 49.12 | 548,446 | +0.43(+0.89%) |
Nov 01, 2018 | 47.21 | 48.73 | 46.54 | 48.69 | 747,389 | +1.65(+3.51%) |
Oct 31, 2018 | 47.39 | 47.76 | 46.97 | 47.04 | 1,989,589 | +0.12(+0.25%) |
Oct 30, 2018 | 46.47 | 47.09 | 46.29 | 46.92 | 665,970 | +0.51(+1.11%) |
Oct 29, 2018 | 47.38 | 47.82 | 45.84 | 46.41 | 626,762 | -0.32(-0.69%) |
Oct 26, 2018 | 45.70 | 47.26 | 45.51 | 46.73 | 970,873 | +0.57(+1.23%) |
Oct 25, 2018 | 46.12 | 46.76 | 45.73 | 46.16 | 934,099 | +0.28(+0.62%) |
Oct 24, 2018 | 47.37 | 47.80 | 45.81 | 45.88 | 745,351 | -1.44(-3.04%) |
Oct 23, 2018 | 47.14 | 47.72 | 46.53 | 47.32 | 612,052 | -0.64(-1.34%) |
Oct 22, 2018 | 48.05 | 48.30 | 47.56 | 47.96 | 842,599 | -0.12(-0.25%) |
Oct 19, 2018 | 48.44 | 48.73 | 47.92 | 48.08 | 471,810 | -0.31(-0.64%) |
Oct 18, 2018 | 48.52 | 49.11 | 48.20 | 48.39 | 501,032 | -0.52(-1.07%) |
Oct 17, 2018 | 49.09 | 49.55 | 48.66 | 48.91 | 416,064 | -0.35(-0.71%) |
Oct 16, 2018 | 48.78 | 49.29 | 48.55 | 49.26 | 392,096 | +0.75(+1.55%) |
Oct 15, 2018 | 48.30 | 48.84 | 48.23 | 48.51 | 348,915 | +0.22(+0.46%) |
Oct 12, 2018 | 48.87 | 48.91 | 47.82 | 48.29 | 674,356 | +0.11(+0.23%) |
Oct 11, 2018 | 49.43 | 49.79 | 48.14 | 48.18 | 1,055,899 | -1.49(-2.99%) |
Oct 10, 2018 | 51.79 | 51.95 | 49.59 | 49.66 | 825,546 | -2.26(-4.35%) |
Oct 09, 2018 | 52.28 | 52.28 | 51.87 | 51.92 | 551,263 | -0.50(-0.96%) |
Oct 08, 2018 | 52.28 | 52.48 | 51.92 | 52.42 | 432,240 | -0.15(-0.28%) |
Oct 05, 2018 | 52.99 | 53.17 | 52.26 | 52.57 | 427,441 | -0.37(-0.69%) |
Oct 04, 2018 | 53.27 | 53.49 | 52.49 | 52.94 | 627,362 | -0.53(-1.00%) |
Oct 03, 2018 | 53.23 | 54.01 | 53.00 | 53.47 | 1,378,517 | +0.45(+0.85%) |
Oct 02, 2018 | 53.32 | 53.90 | 52.99 | 53.02 | 668,329 | -0.39(-0.72%) |