Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.41 | 32.68 | 30.85 | 32.60 | 6,143,325 | +2.34(+7.74%) |
Dec 28, 2018 | 29.76 | 32.20 | 28.86 | 30.25 | 7,214,543 | +0.64(+2.18%) |
Dec 27, 2018 | 28.86 | 30.24 | 26.06 | 29.61 | 7,881,103 | -0.84(-2.75%) |
Dec 26, 2018 | 26.01 | 30.65 | 25.69 | 30.45 | 9,917,558 | +5.52(+22.13%) |
Dec 24, 2018 | 24.17 | 26.64 | 23.73 | 24.93 | 6,271,799 | -0.34(-1.33%) |
Dec 21, 2018 | 29.50 | 29.66 | 24.93 | 25.27 | 8,772,369 | -3.76(-12.95%) |
Dec 20, 2018 | 31.82 | 32.60 | 27.74 | 29.02 | 9,897,134 | -3.55(-10.90%) |
Dec 19, 2018 | 36.21 | 38.52 | 31.06 | 32.57 | 6,239,652 | -3.63(-10.02%) |
Dec 18, 2018 | 39.44 | 39.78 | 34.37 | 36.20 | 6,236,821 | -2.14(-5.57%) |
Dec 17, 2018 | 40.39 | 42.92 | 37.68 | 38.34 | 5,412,700 | -2.83(-6.87%) |
Dec 14, 2018 | 41.73 | 43.43 | 40.62 | 41.17 | 3,524,581 | -1.82(-4.23%) |
Dec 13, 2018 | 47.32 | 47.80 | 42.72 | 42.99 | 4,523,760 | -3.88(-8.27%) |
Dec 12, 2018 | 46.39 | 48.32 | 45.96 | 46.86 | 2,945,620 | +1.97(+4.38%) |
Dec 11, 2018 | 46.91 | 47.51 | 43.34 | 44.89 | 3,881,558 | -0.47(-1.05%) |
Dec 10, 2018 | 43.39 | 45.86 | 41.09 | 45.37 | 4,048,813 | +1.67(+3.82%) |
Dec 07, 2018 | 48.12 | 49.50 | 42.97 | 43.70 | 4,803,030 | -4.58(-9.48%) |
Dec 06, 2018 | 45.34 | 48.60 | 44.00 | 48.28 | 4,687,516 | +0.49(+1.03%) |
Dec 04, 2018 | 55.02 | 57.54 | 47.43 | 47.78 | 4,830,435 | -8.54(-15.17%) |
Dec 03, 2018 | 56.12 | 56.75 | 54.04 | 56.33 | 3,335,297 | +5.86(+11.62%) |
Nov 30, 2018 | 48.29 | 50.53 | 47.62 | 50.46 | 2,303,067 | +1.99(+4.10%) |
Nov 29, 2018 | 48.69 | 50.58 | 47.37 | 48.47 | 2,843,605 | -1.11(-2.23%) |
Nov 28, 2018 | 45.73 | 49.59 | 44.00 | 49.58 | 4,570,243 | +5.20(+11.72%) |
Nov 27, 2018 | 46.86 | 46.98 | 43.91 | 44.38 | 3,700,628 | -3.77(-7.82%) |
Nov 26, 2018 | 46.96 | 48.63 | 45.88 | 48.15 | 3,115,658 | +3.10(+6.87%) |
Nov 23, 2018 | 43.04 | 47.37 | 42.95 | 45.05 | 2,084,633 | +0.52(+1.18%) |
Nov 21, 2018 | 44.53 | 44.53 | 44.53 | 0 | +2.49(+5.93%) | |
Nov 20, 2018 | 39.95 | 43.91 | 39.01 | 42.04 | 4,423,287 | -0.87(-2.03%) |
Nov 19, 2018 | 46.85 | 47.47 | 41.41 | 42.91 | 4,188,343 | -4.81(-10.07%) |
Nov 16, 2018 | 43.16 | 48.45 | 42.77 | 47.71 | 4,777,546 | +3.30(+7.44%) |
Nov 15, 2018 | 39.83 | 45.04 | 39.55 | 44.41 | 4,485,326 | +4.28(+10.67%) |
Nov 14, 2018 | 45.67 | 46.28 | 38.47 | 40.13 | 7,979,940 | -4.12(-9.32%) |
Nov 13, 2018 | 45.59 | 48.03 | 44.04 | 44.25 | 4,072,547 | -0.70(-1.56%) |
Nov 12, 2018 | 50.43 | 50.58 | 44.50 | 44.95 | 5,489,325 | -5.93(-11.66%) |
Nov 09, 2018 | 55.97 | 56.18 | 49.84 | 50.89 | 4,544,043 | -7.04(-12.15%) |
Nov 08, 2018 | 59.20 | 61.23 | 57.40 | 57.93 | 2,586,915 | -2.25(-3.75%) |
Nov 07, 2018 | 57.70 | 60.89 | 56.90 | 60.18 | 3,680,681 | +4.19(+7.49%) |
Nov 06, 2018 | 55.87 | 58.59 | 54.88 | 55.99 | 2,685,531 | -0.55(-0.98%) |
Nov 05, 2018 | 57.47 | 58.29 | 52.69 | 56.54 | 2,313,238 | -0.96(-1.67%) |
Nov 02, 2018 | 58.25 | 61.65 | 54.55 | 57.50 | 3,679,811 | +0.26(+0.45%) |
Nov 01, 2018 | 49.65 | 57.50 | 49.56 | 57.24 | 4,275,845 | +8.47(+17.38%) |
Oct 31, 2018 | 49.70 | 51.27 | 48.06 | 48.77 | 3,953,501 | +1.42(+3.01%) |
Oct 30, 2018 | 46.28 | 49.39 | 44.50 | 47.35 | 4,452,630 | +0.67(+1.44%) |
Oct 29, 2018 | 53.65 | 54.52 | 43.56 | 46.67 | 5,136,915 | -4.57(-8.92%) |
Oct 26, 2018 | 49.85 | 53.28 | 46.72 | 51.24 | 6,626,149 | -0.11(-0.21%) |
Oct 25, 2018 | 47.44 | 53.57 | 46.65 | 51.35 | 5,166,580 | +5.71(+12.50%) |
Oct 24, 2018 | 59.26 | 59.82 | 45.50 | 45.65 | 7,097,276 | -13.13(-22.34%) |
Oct 23, 2018 | 55.35 | 62.22 | 52.49 | 58.78 | 4,122,003 | -0.23(-0.39%) |
Oct 22, 2018 | 63.60 | 63.87 | 56.07 | 59.01 | 4,211,638 | -4.27(-6.75%) |
Oct 19, 2018 | 69.04 | 71.36 | 62.49 | 63.28 | 2,743,172 | -4.82(-7.07%) |
Oct 18, 2018 | 71.63 | 72.44 | 66.06 | 68.09 | 2,414,458 | -4.47(-6.16%) |
Oct 17, 2018 | 71.75 | 72.68 | 67.98 | 72.56 | 2,068,005 | -0.46(-0.64%) |
Oct 16, 2018 | 64.84 | 73.57 | 64.13 | 73.03 | 2,365,685 | +10.00(+15.86%) |
Oct 15, 2018 | 64.58 | 65.76 | 61.37 | 63.03 | 1,842,619 | -2.80(-4.25%) |
Oct 12, 2018 | 65.81 | 66.92 | 62.30 | 65.83 | 2,390,542 | +3.70(+5.95%) |
Oct 11, 2018 | 64.28 | 66.99 | 61.22 | 62.13 | 2,880,298 | -2.06(-3.20%) |
Oct 10, 2018 | 70.39 | 72.19 | 63.89 | 64.19 | 2,808,370 | -7.51(-10.47%) |
Oct 09, 2018 | 73.67 | 76.38 | 71.02 | 71.69 | 1,503,680 | -2.29(-3.10%) |
Oct 08, 2018 | 75.15 | 78.32 | 70.56 | 73.99 | 2,211,195 | -3.05(-3.95%) |
Oct 05, 2018 | 80.28 | 82.95 | 71.79 | 77.03 | 2,864,727 | -3.25(-4.05%) |
Oct 04, 2018 | 87.88 | 88.06 | 79.27 | 80.29 | 2,744,202 | -8.80(-9.88%) |
Oct 03, 2018 | 85.84 | 90.12 | 83.06 | 89.09 | 1,294,266 | +4.81(+5.70%) |
Oct 02, 2018 | 89.21 | 89.21 | 82.96 | 84.28 | 1,738,496 | -4.03(-4.57%) |