Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.85 | 30.97 | 29.78 | 30.64 | 6,875,500 | +0.48(+1.59%) |
Dec 28, 2018 | 30.80 | 31.25 | 29.53 | 30.16 | 11,221,700 | -0.30(-0.98%) |
Dec 27, 2018 | 30.51 | 32.17 | 28.33 | 30.46 | 18,855,104 | +0.11(+0.36%) |
Dec 26, 2018 | 28.90 | 30.37 | 27.06 | 30.35 | 16,948,170 | +3.18(+11.70%) |
Dec 24, 2018 | 26.62 | 28.25 | 26.30 | 27.17 | 4,558,500 | -0.11(-0.40%) |
Dec 21, 2018 | 29.40 | 30.08 | 27.04 | 27.28 | 7,210,200 | -2.38(-8.02%) |
Dec 20, 2018 | 30.21 | 30.96 | 28.52 | 29.66 | 6,225,770 | -0.95(-3.10%) |
Dec 19, 2018 | 32.03 | 32.41 | 30.11 | 30.61 | 5,740,648 | -0.73(-2.33%) |
Dec 18, 2018 | 32.15 | 32.78 | 31.06 | 31.34 | 6,368,097 | -0.78(-2.43%) |
Dec 17, 2018 | 33.49 | 33.80 | 31.73 | 32.12 | 5,644,072 | -1.30(-3.89%) |
Dec 14, 2018 | 33.11 | 34.81 | 33.00 | 33.42 | 4,521,400 | -0.32(-0.95%) |
Dec 13, 2018 | 35.17 | 35.78 | 33.41 | 33.74 | 6,522,105 | -1.43(-4.07%) |
Dec 12, 2018 | 35.64 | 36.93 | 35.02 | 35.17 | 7,907,961 | -0.64(-1.79%) |
Dec 11, 2018 | 38.03 | 38.20 | 34.27 | 35.81 | 13,481,441 | -1.39(-3.74%) |
Dec 10, 2018 | 37.46 | 38.40 | 36.67 | 37.20 | 7,089,984 | -0.72(-1.90%) |
Dec 07, 2018 | 40.69 | 41.48 | 37.80 | 37.92 | 5,016,900 | -2.90(-7.10%) |
Dec 06, 2018 | 38.47 | 40.84 | 38.04 | 40.82 | 4,172,684 | +1.04(+2.61%) |
Dec 04, 2018 | 41.59 | 42.48 | 39.50 | 39.78 | 4,280,800 | -2.39(-5.67%) |
Dec 03, 2018 | 43.37 | 43.37 | 40.85 | 42.17 | 6,399,119 | +1.42(+3.48%) |
Nov 30, 2018 | 40.65 | 41.54 | 40.03 | 40.75 | 3,568,500 | -0.09(-0.22%) |
Nov 29, 2018 | 38.68 | 41.45 | 37.76 | 40.84 | 9,060,371 | +1.91(+4.91%) |
Nov 28, 2018 | 39.80 | 40.07 | 37.51 | 38.93 | 10,473,567 | -0.29(-0.74%) |
Nov 27, 2018 | 40.89 | 41.97 | 39.14 | 39.22 | 6,484,563 | -1.99(-4.83%) |
Nov 26, 2018 | 40.64 | 41.42 | 39.80 | 41.21 | 5,080,255 | +1.29(+3.23%) |
Nov 23, 2018 | 39.78 | 41.08 | 39.72 | 39.92 | 2,417,700 | -0.33(-0.82%) |
Nov 21, 2018 | 40.25 | 40.25 | 40.25 | 0 | -0.61(-1.49%) | |
Nov 20, 2018 | 39.70 | 42.56 | 38.51 | 40.86 | 7,994,855 | -1.81(-4.24%) |
Nov 19, 2018 | 44.40 | 44.55 | 42.11 | 42.67 | 4,319,746 | -1.91(-4.28%) |
Nov 16, 2018 | 43.64 | 45.68 | 42.95 | 44.58 | 5,722,100 | +0.05(+0.11%) |
Nov 15, 2018 | 43.02 | 44.83 | 42.31 | 44.53 | 8,035,405 | +1.33(+3.08%) |
Nov 14, 2018 | 43.04 | 43.95 | 41.70 | 43.20 | 6,564,835 | +0.76(+1.79%) |
Nov 13, 2018 | 41.60 | 43.39 | 41.34 | 42.44 | 7,867,582 | +0.98(+2.36%) |
Nov 12, 2018 | 43.25 | 43.69 | 40.31 | 41.46 | 10,558,084 | -2.48(-5.64%) |
Nov 09, 2018 | 45.20 | 45.39 | 42.71 | 43.94 | 14,422,200 | -1.80(-3.94%) |
Nov 08, 2018 | 51.09 | 51.46 | 45.62 | 45.74 | 34,279,508 | -13.12(-22.29%) |
Nov 07, 2018 | 56.42 | 59.18 | 55.71 | 58.86 | 11,655,978 | +3.24(+5.83%) |
Nov 06, 2018 | 56.40 | 57.96 | 54.55 | 55.62 | 5,346,356 | -1.23(-2.16%) |
Nov 05, 2018 | 57.96 | 58.50 | 54.55 | 56.85 | 5,426,929 | -1.04(-1.80%) |
Nov 02, 2018 | 57.55 | 58.70 | 56.15 | 57.89 | 4,966,500 | +0.06(+0.10%) |
Nov 01, 2018 | 57.00 | 58.45 | 54.16 | 57.83 | 7,170,228 | +2.23(+4.01%) |
Oct 31, 2018 | 54.00 | 56.36 | 53.75 | 55.60 | 5,968,852 | +3.34(+6.39%) |
Oct 30, 2018 | 49.70 | 52.80 | 49.31 | 52.26 | 5,601,035 | +1.79(+3.55%) |
Oct 29, 2018 | 53.46 | 53.78 | 49.28 | 50.47 | 5,793,377 | -1.35(-2.61%) |
Oct 26, 2018 | 50.67 | 54.18 | 50.41 | 51.82 | 9,263,600 | -0.23(-0.44%) |
Oct 25, 2018 | 51.19 | 53.42 | 51.09 | 52.05 | 6,999,046 | +1.31(+2.58%) |
Oct 24, 2018 | 54.06 | 54.79 | 50.56 | 50.74 | 8,154,368 | -3.35(-6.19%) |
Oct 23, 2018 | 51.45 | 54.29 | 49.32 | 54.09 | 9,137,126 | +0.18(+0.33%) |
Oct 22, 2018 | 54.53 | 56.16 | 53.17 | 53.91 | 8,455,652 | -0.18(-0.33%) |
Oct 19, 2018 | 59.34 | 59.45 | 53.81 | 54.09 | 8,761,900 | -2.92(-5.12%) |
Oct 18, 2018 | 60.32 | 60.74 | 56.53 | 57.01 | 8,279,391 | -3.83(-6.30%) |
Oct 17, 2018 | 65.30 | 65.30 | 60.25 | 60.84 | 10,871,327 | -2.82(-4.43%) |
Oct 16, 2018 | 62.51 | 63.92 | 60.21 | 63.66 | 7,630,003 | +1.97(+3.19%) |
Oct 15, 2018 | 60.20 | 62.40 | 59.34 | 61.69 | 7,865,595 | +1.28(+2.12%) |
Oct 12, 2018 | 59.44 | 62.12 | 58.58 | 60.41 | 14,209,200 | +4.33(+7.72%) |
Oct 11, 2018 | 55.55 | 58.70 | 54.80 | 56.08 | 9,090,990 | -0.37(-0.66%) |
Oct 10, 2018 | 63.97 | 63.97 | 56.35 | 56.45 | 13,575,293 | -8.05(-12.48%) |
Oct 09, 2018 | 64.34 | 66.37 | 63.54 | 64.50 | 5,120,064 | -1.14(-1.74%) |
Oct 08, 2018 | 65.80 | 66.85 | 62.51 | 65.64 | 7,326,040 | -1.30(-1.94%) |
Oct 05, 2018 | 66.60 | 69.16 | 64.33 | 66.94 | 8,800,200 | +0.12(+0.18%) |
Oct 04, 2018 | 71.77 | 72.04 | 66.15 | 66.82 | 11,976,716 | -5.75(-7.92%) |
Oct 03, 2018 | 72.67 | 72.95 | 70.20 | 72.57 | 7,930,830 | +0.93(+1.30%) |
Oct 02, 2018 | 75.02 | 76.83 | 71.49 | 71.64 | 8,317,175 | -4.84(-6.33%) |