Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.68 | 31.25 | 30.39 | 30.91 | 1,854,252 | +0.36(+1.16%) |
Dec 28, 2018 | 31.02 | 31.17 | 30.34 | 30.56 | 2,241,770 | -0.31(-1.00%) |
Dec 27, 2018 | 30.00 | 30.86 | 29.33 | 30.86 | 2,536,557 | -0.15(-0.50%) |
Dec 26, 2018 | 28.94 | 31.03 | 28.81 | 31.02 | 2,522,604 | +2.23(+7.74%) |
Dec 24, 2018 | 28.75 | 29.59 | 28.59 | 28.79 | 1,247,453 | -0.23(-0.79%) |
Dec 21, 2018 | 29.99 | 30.43 | 28.88 | 29.02 | 4,039,562 | -0.79(-2.64%) |
Dec 20, 2018 | 30.58 | 31.03 | 29.38 | 29.81 | 1,947,879 | -0.85(-2.79%) |
Dec 19, 2018 | 31.09 | 32.35 | 30.51 | 30.66 | 2,625,988 | -0.42(-1.36%) |
Dec 18, 2018 | 31.39 | 31.86 | 30.93 | 31.08 | 2,111,153 | -0.19(-0.61%) |
Dec 17, 2018 | 31.53 | 31.98 | 31.04 | 31.28 | 2,048,610 | -0.31(-0.97%) |
Dec 14, 2018 | 31.73 | 32.54 | 31.40 | 31.58 | 1,709,975 | -0.60(-1.88%) |
Dec 13, 2018 | 32.99 | 33.19 | 32.13 | 32.19 | 2,695,251 | -0.56(-1.70%) |
Dec 12, 2018 | 32.99 | 33.47 | 32.60 | 32.74 | 2,958,219 | +0.30(+0.92%) |
Dec 11, 2018 | 34.96 | 35.12 | 32.37 | 32.45 | 5,121,492 | -1.83(-5.35%) |
Dec 10, 2018 | 35.05 | 35.06 | 33.79 | 34.28 | 2,088,212 | -0.79(-2.24%) |
Dec 07, 2018 | 36.07 | 36.67 | 34.78 | 35.07 | 3,215,044 | -0.78(-2.17%) |
Dec 06, 2018 | 36.03 | 36.18 | 34.22 | 35.84 | 3,491,029 | -1.36(-3.66%) |
Dec 04, 2018 | 39.61 | 39.69 | 36.85 | 37.21 | 2,174,788 | -2.50(-6.29%) |
Dec 03, 2018 | 40.13 | 40.49 | 39.35 | 39.70 | 1,834,013 | +0.61(+1.57%) |
Nov 30, 2018 | 39.21 | 39.51 | 38.77 | 39.09 | 2,786,508 | -0.14(-0.37%) |
Nov 29, 2018 | 39.97 | 40.09 | 39.05 | 39.23 | 1,388,118 | -0.69(-1.72%) |
Nov 28, 2018 | 39.06 | 39.99 | 38.33 | 39.92 | 2,095,168 | +1.04(+2.68%) |
Nov 27, 2018 | 39.13 | 39.62 | 38.47 | 38.88 | 1,450,510 | -0.49(-1.24%) |
Nov 26, 2018 | 38.84 | 39.92 | 38.69 | 39.37 | 2,024,498 | +0.96(+2.51%) |
Nov 23, 2018 | 39.16 | 39.18 | 38.37 | 38.40 | 882,380 | -1.38(-3.48%) |
Nov 21, 2018 | 39.79 | 39.79 | 39.79 | 0 | +0.25(+0.63%) | |
Nov 20, 2018 | 40.95 | 40.98 | 39.44 | 39.54 | 3,139,063 | -2.15(-5.15%) |
Nov 19, 2018 | 42.41 | 42.61 | 40.97 | 41.69 | 2,442,526 | -0.97(-2.28%) |
Nov 16, 2018 | 43.55 | 44.86 | 42.58 | 42.66 | 3,051,630 | -1.05(-2.40%) |
Nov 15, 2018 | 42.55 | 44.41 | 42.32 | 43.71 | 3,339,105 | +0.97(+2.28%) |
Nov 14, 2018 | 43.12 | 44.24 | 42.64 | 42.74 | 2,179,571 | +0.24(+0.56%) |
Nov 13, 2018 | 43.18 | 43.54 | 42.00 | 42.50 | 1,815,030 | -0.50(-1.16%) |
Nov 12, 2018 | 44.53 | 44.64 | 42.89 | 43.00 | 1,837,093 | -1.51(-3.39%) |
Nov 09, 2018 | 45.51 | 45.74 | 44.41 | 44.50 | 2,195,846 | -1.56(-3.38%) |
Nov 08, 2018 | 47.00 | 47.23 | 45.93 | 46.06 | 1,055,937 | -0.94(-1.99%) |
Nov 07, 2018 | 47.04 | 47.23 | 45.90 | 47.00 | 1,664,199 | +0.99(+2.16%) |
Nov 06, 2018 | 45.01 | 46.55 | 45.01 | 46.00 | 1,871,321 | +0.80(+1.77%) |
Nov 05, 2018 | 44.48 | 45.79 | 44.37 | 45.20 | 3,507,031 | +1.30(+2.96%) |
Nov 02, 2018 | 42.24 | 44.86 | 41.60 | 43.90 | 3,146,811 | +1.09(+2.54%) |
Nov 01, 2018 | 42.08 | 42.94 | 41.78 | 42.81 | 2,300,599 | +0.93(+2.21%) |
Oct 31, 2018 | 43.41 | 43.83 | 41.87 | 41.89 | 2,317,101 | -0.64(-1.50%) |
Oct 30, 2018 | 41.53 | 42.64 | 41.18 | 42.53 | 1,625,641 | +1.08(+2.60%) |
Oct 29, 2018 | 42.70 | 42.70 | 40.74 | 41.45 | 3,047,861 | -0.73(-1.72%) |
Oct 26, 2018 | 40.93 | 42.77 | 40.32 | 42.17 | 2,409,452 | +0.53(+1.26%) |
Oct 25, 2018 | 41.09 | 42.08 | 40.99 | 41.65 | 1,390,673 | +0.96(+2.35%) |
Oct 24, 2018 | 43.04 | 43.18 | 40.60 | 40.69 | 2,009,676 | -2.26(-5.27%) |
Oct 23, 2018 | 43.06 | 43.34 | 42.22 | 42.96 | 1,410,599 | -1.18(-2.68%) |
Oct 22, 2018 | 44.88 | 44.88 | 43.93 | 44.14 | 1,732,224 | -0.42(-0.94%) |
Oct 19, 2018 | 44.91 | 45.10 | 44.31 | 44.56 | 2,006,114 | -0.12(-0.28%) |
Oct 18, 2018 | 45.00 | 46.26 | 44.29 | 44.69 | 2,174,268 | +0.05(+0.11%) |
Oct 17, 2018 | 44.72 | 44.91 | 44.18 | 44.64 | 2,545,787 | -0.12(-0.28%) |
Oct 16, 2018 | 43.49 | 44.83 | 43.28 | 44.76 | 2,700,534 | +1.57(+3.63%) |
Oct 15, 2018 | 44.43 | 44.69 | 43.04 | 43.20 | 2,237,720 | -1.41(-3.17%) |
Oct 12, 2018 | 44.96 | 44.97 | 43.54 | 44.61 | 3,790,455 | +0.17(+0.39%) |
Oct 11, 2018 | 45.37 | 47.75 | 44.05 | 44.44 | 7,107,823 | -9.25(-17.24%) |
Oct 10, 2018 | 56.11 | 56.11 | 53.56 | 53.69 | 1,548,983 | -2.38(-4.24%) |
Oct 09, 2018 | 56.60 | 56.77 | 55.99 | 56.07 | 1,364,269 | -0.59(-1.04%) |
Oct 08, 2018 | 55.85 | 57.06 | 55.72 | 56.66 | 2,596,930 | +0.58(+1.04%) |
Oct 05, 2018 | 56.42 | 56.62 | 55.69 | 56.08 | 814,843 | -0.37(-0.66%) |
Oct 04, 2018 | 56.75 | 57.07 | 56.13 | 56.45 | 1,120,417 | -0.41(-0.72%) |
Oct 03, 2018 | 57.66 | 57.77 | 56.52 | 56.86 | 1,587,619 | -0.68(-1.18%) |
Oct 02, 2018 | 56.50 | 57.87 | 56.38 | 57.54 | 1,832,710 | +1.57(+2.80%) |