Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 47.48 | 48.05 | 46.89 | 46.99 | 807,500 | -1.72(-3.53%) |
Dec 28, 2018 | 48.86 | 50.30 | 47.62 | 48.71 | 1,247,300 | -0.08(-0.16%) |
Dec 27, 2018 | 49.69 | 51.98 | 48.41 | 48.79 | 1,014,919 | +1.98(+4.23%) |
Dec 26, 2018 | 49.15 | 50.25 | 46.74 | 46.81 | 829,627 | -2.62(-5.30%) |
Dec 24, 2018 | 47.71 | 49.46 | 47.43 | 49.43 | 433,600 | +2.36(+5.01%) |
Dec 21, 2018 | 44.86 | 47.60 | 44.19 | 47.07 | 2,234,900 | +2.26(+5.04%) |
Dec 20, 2018 | 43.75 | 46.15 | 43.02 | 44.81 | 212,588 | +2.17(+5.09%) |
Dec 19, 2018 | 42.50 | 43.96 | 40.61 | 42.64 | 315,767 | -0.15(-0.35%) |
Dec 18, 2018 | 41.90 | 43.95 | 41.81 | 42.79 | 5,163,448 | +0.20(+0.47%) |
Dec 17, 2018 | 40.98 | 43.41 | 40.38 | 42.59 | 3,723,361 | +1.99(+4.90%) |
Dec 14, 2018 | 39.91 | 40.83 | 39.40 | 40.60 | 78,800 | +1.59(+4.08%) |
Dec 13, 2018 | 39.10 | 39.90 | 38.59 | 39.01 | 1,107,415 | -0.61(-1.54%) |
Dec 12, 2018 | 38.91 | 39.63 | 38.43 | 39.62 | 106,679 | -0.32(-0.79%) |
Dec 11, 2018 | 38.68 | 41.26 | 38.59 | 39.94 | 998,869 | +0.01(+0.02%) |
Dec 10, 2018 | 40.38 | 42.30 | 39.69 | 39.93 | 100,407 | -0.39(-0.97%) |
Dec 07, 2018 | 37.67 | 40.99 | 37.04 | 40.32 | 409,400 | +2.53(+6.69%) |
Dec 06, 2018 | 39.77 | 41.62 | 37.56 | 37.79 | 297,852 | +0.95(+2.58%) |
Dec 04, 2018 | 32.29 | 37.39 | 32.26 | 36.84 | 120,300 | +4.24(+13.01%) |
Dec 03, 2018 | 32.00 | 32.95 | 31.83 | 32.60 | 3,035,637 | -1.87(-5.43%) |
Nov 30, 2018 | 35.51 | 35.51 | 34.30 | 34.47 | 18,900 | -1.00(-2.82%) |
Nov 29, 2018 | 35.37 | 36.53 | 34.96 | 35.47 | 30,095 | +0.63(+1.81%) |
Nov 28, 2018 | 35.35 | 36.15 | 34.55 | 34.84 | 49,341 | -1.06(-2.95%) |
Nov 27, 2018 | 37.19 | 37.24 | 35.81 | 35.90 | 23,295 | -0.65(-1.78%) |
Nov 26, 2018 | 37.88 | 37.88 | 36.53 | 36.55 | 22,911 | -2.19(-5.65%) |
Nov 23, 2018 | 39.20 | 39.37 | 38.46 | 38.74 | 10,700 | +0.33(+0.86%) |
Nov 21, 2018 | 38.41 | 38.41 | 38.41 | 0 | -0.92(-2.34%) | |
Nov 20, 2018 | 39.48 | 40.29 | 38.74 | 39.33 | 104,022 | +2.08(+5.58%) |
Nov 19, 2018 | 35.22 | 37.45 | 35.10 | 37.25 | 68,341 | +2.06(+5.85%) |
Nov 16, 2018 | 37.51 | 37.75 | 35.07 | 35.19 | 23,700 | -1.69(-4.58%) |
Nov 15, 2018 | 37.89 | 37.89 | 36.73 | 36.88 | 29,982 | -0.39(-1.05%) |
Nov 14, 2018 | 35.63 | 38.13 | 35.60 | 37.27 | 27,617 | +0.94(+2.59%) |
Nov 13, 2018 | 36.01 | 37.30 | 35.41 | 36.33 | 37,205 | +0.27(+0.75%) |
Nov 12, 2018 | 33.67 | 36.20 | 33.67 | 36.06 | 61,107 | +2.83(+8.52%) |
Nov 09, 2018 | 32.83 | 34.14 | 32.80 | 33.23 | 24,000 | +0.73(+2.25%) |
Nov 08, 2018 | 32.38 | 32.79 | 31.71 | 32.50 | 10,306 | -0.15(-0.46%) |
Nov 07, 2018 | 33.82 | 33.82 | 32.55 | 32.65 | 61,199 | -2.43(-6.93%) |
Nov 06, 2018 | 36.27 | 36.37 | 35.08 | 35.08 | 14,537 | -1.23(-3.39%) |
Nov 05, 2018 | 36.76 | 36.89 | 36.05 | 36.31 | 9,108 | -0.35(-0.95%) |
Nov 02, 2018 | 35.81 | 37.95 | 35.50 | 36.66 | 35,800 | +0.29(+0.80%) |
Nov 01, 2018 | 37.83 | 38.27 | 36.34 | 36.37 | 40,902 | -1.21(-3.22%) |
Oct 31, 2018 | 38.04 | 38.55 | 37.04 | 37.58 | 26,726 | -1.23(-3.17%) |
Oct 30, 2018 | 40.55 | 40.66 | 38.72 | 38.81 | 42,847 | -1.53(-3.79%) |
Oct 29, 2018 | 38.48 | 42.14 | 38.05 | 40.34 | 46,104 | +0.35(+0.88%) |
Oct 26, 2018 | 40.41 | 41.65 | 38.78 | 39.99 | 121,400 | +2.13(+5.63%) |
Oct 25, 2018 | 38.30 | 39.27 | 37.11 | 37.86 | 43,991 | -0.80(-2.07%) |
Oct 24, 2018 | 35.65 | 38.66 | 35.50 | 38.66 | 19,178 | +2.77(+7.72%) |
Oct 23, 2018 | 37.57 | 38.56 | 35.27 | 35.89 | 53,067 | +1.31(+3.79%) |
Oct 22, 2018 | 34.05 | 35.98 | 34.05 | 34.58 | 18,523 | +0.31(+0.90%) |
Oct 19, 2018 | 34.06 | 35.48 | 33.75 | 34.27 | 24,600 | -0.58(-1.66%) |
Oct 18, 2018 | 33.23 | 35.69 | 32.90 | 34.85 | 14,377 | +2.39(+7.36%) |
Oct 17, 2018 | 31.93 | 34.13 | 31.93 | 32.46 | 73,022 | +0.38(+1.18%) |
Oct 16, 2018 | 33.44 | 33.69 | 31.98 | 32.08 | 265,450 | -2.19(-6.39%) |
Oct 15, 2018 | 34.80 | 35.64 | 33.84 | 34.27 | 23,860 | +0.20(+0.59%) |
Oct 12, 2018 | 33.64 | 37.16 | 33.64 | 34.07 | 16,700 | -2.79(-7.57%) |
Oct 11, 2018 | 33.58 | 38.40 | 32.76 | 36.86 | 97,084 | +2.91(+8.57%) |
Oct 10, 2018 | 29.90 | 34.04 | 29.90 | 33.95 | 74,313 | +4.87(+16.75%) |
Oct 09, 2018 | 29.38 | 29.42 | 29.08 | 29.08 | 2,207 | +0.44(+1.54%) |
Oct 08, 2018 | 29.19 | 30.44 | 28.55 | 28.64 | 22,523 | +0.40(+1.42%) |
Oct 05, 2018 | 27.30 | 29.84 | 27.07 | 28.24 | 26,000 | +0.44(+1.58%) |
Oct 04, 2018 | 26.86 | 28.80 | 26.68 | 27.80 | 18,607 | +1.60(+6.11%) |
Oct 03, 2018 | 26.06 | 26.44 | 26.04 | 26.20 | 22,760 | -0.20(-0.76%) |
Oct 02, 2018 | 26.50 | 26.52 | 26.32 | 26.40 | 4,657 | +0.00(+0.00%) |