Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.54 | 32.05 | 30.60 | 31.63 | 342,798 | -0.15(-0.48%) |
Dec 28, 2018 | 31.61 | 32.45 | 31.45 | 31.78 | 419,801 | +0.29(+0.93%) |
Dec 27, 2018 | 30.22 | 31.53 | 30.20 | 31.49 | 398,825 | +0.36(+1.14%) |
Dec 26, 2018 | 30.02 | 31.18 | 29.11 | 31.13 | 376,671 | +1.33(+4.47%) |
Dec 24, 2018 | 30.77 | 30.90 | 29.80 | 29.80 | 111,226 | -1.04(-3.37%) |
Dec 21, 2018 | 30.81 | 31.46 | 30.30 | 30.84 | 979,649 | +0.04(+0.12%) |
Dec 20, 2018 | 31.33 | 32.02 | 30.36 | 30.81 | 478,432 | -0.35(-1.11%) |
Dec 19, 2018 | 33.03 | 33.51 | 31.04 | 31.15 | 573,582 | -1.47(-4.49%) |
Dec 18, 2018 | 32.51 | 33.12 | 32.26 | 32.62 | 476,640 | +0.19(+0.58%) |
Dec 17, 2018 | 33.34 | 33.99 | 32.20 | 32.43 | 809,897 | -0.49(-1.48%) |
Dec 14, 2018 | 33.20 | 34.01 | 32.69 | 32.92 | 444,118 | -1.16(-3.41%) |
Dec 13, 2018 | 35.58 | 35.58 | 34.04 | 34.08 | 401,888 | -0.69(-1.99%) |
Dec 12, 2018 | 35.61 | 35.90 | 34.74 | 34.78 | 455,422 | -0.23(-0.66%) |
Dec 11, 2018 | 36.29 | 36.29 | 34.70 | 35.01 | 722,563 | +0.34(+0.97%) |
Dec 10, 2018 | 35.45 | 35.90 | 34.33 | 34.67 | 344,552 | -0.74(-2.08%) |
Dec 07, 2018 | 38.13 | 38.26 | 35.18 | 35.41 | 473,163 | -2.26(-5.99%) |
Dec 06, 2018 | 36.35 | 37.68 | 35.90 | 37.66 | 372,818 | +0.36(+0.98%) |
Dec 04, 2018 | 39.65 | 39.70 | 37.25 | 37.30 | 268,272 | -2.48(-6.23%) |
Dec 03, 2018 | 39.63 | 39.82 | 38.50 | 39.78 | 364,515 | +1.51(+3.95%) |
Nov 30, 2018 | 37.99 | 38.49 | 37.84 | 38.27 | 364,863 | +0.05(+0.14%) |
Nov 29, 2018 | 37.33 | 38.37 | 37.26 | 38.21 | 264,199 | +0.51(+1.34%) |
Nov 28, 2018 | 36.36 | 37.73 | 35.90 | 37.71 | 467,817 | +1.68(+4.66%) |
Nov 27, 2018 | 36.63 | 36.70 | 35.38 | 36.03 | 349,798 | -1.15(-3.11%) |
Nov 26, 2018 | 37.16 | 37.97 | 36.88 | 37.18 | 377,823 | +0.13(+0.36%) |
Nov 23, 2018 | 36.54 | 37.39 | 36.17 | 37.05 | 140,271 | -0.44(-1.18%) |
Nov 21, 2018 | 37.49 | 37.49 | 37.49 | 0 | +1.09(+3.00%) | |
Nov 20, 2018 | 36.83 | 36.97 | 35.49 | 36.40 | 431,377 | -1.13(-3.01%) |
Nov 19, 2018 | 38.75 | 38.76 | 37.26 | 37.53 | 352,065 | -1.35(-3.47%) |
Nov 16, 2018 | 39.35 | 39.77 | 38.64 | 38.88 | 361,148 | -0.74(-1.86%) |
Nov 15, 2018 | 37.74 | 39.66 | 37.64 | 39.62 | 265,456 | +1.49(+3.91%) |
Nov 14, 2018 | 38.03 | 39.00 | 37.80 | 38.12 | 341,619 | +0.07(+0.19%) |
Nov 13, 2018 | 38.36 | 39.04 | 37.95 | 38.05 | 375,208 | -0.20(-0.53%) |
Nov 12, 2018 | 39.14 | 39.40 | 38.06 | 38.26 | 214,304 | -0.68(-1.73%) |
Nov 09, 2018 | 39.95 | 40.64 | 38.91 | 38.93 | 324,448 | -1.79(-4.38%) |
Nov 08, 2018 | 41.33 | 41.38 | 40.00 | 40.72 | 242,721 | -0.66(-1.59%) |
Nov 07, 2018 | 41.08 | 41.42 | 40.54 | 41.38 | 205,161 | +0.65(+1.59%) |
Nov 06, 2018 | 40.36 | 40.86 | 40.09 | 40.73 | 250,975 | +0.52(+1.28%) |
Nov 05, 2018 | 40.83 | 41.50 | 39.83 | 40.21 | 347,161 | -0.56(-1.37%) |
Nov 02, 2018 | 40.17 | 40.83 | 39.75 | 40.77 | 371,055 | +1.10(+2.78%) |
Nov 01, 2018 | 39.40 | 39.72 | 38.46 | 39.67 | 926,447 | +0.93(+2.41%) |
Oct 31, 2018 | 37.35 | 38.91 | 37.21 | 38.74 | 594,004 | +2.07(+5.64%) |
Oct 30, 2018 | 37.63 | 38.55 | 36.43 | 36.67 | 709,119 | -1.00(-2.66%) |
Oct 29, 2018 | 39.82 | 39.90 | 37.24 | 37.67 | 519,450 | -1.33(-3.42%) |
Oct 26, 2018 | 38.67 | 40.35 | 37.97 | 39.00 | 558,159 | +0.13(+0.34%) |
Oct 25, 2018 | 39.77 | 40.08 | 38.64 | 38.87 | 834,418 | -0.75(-1.91%) |
Oct 24, 2018 | 44.55 | 45.60 | 39.16 | 39.63 | 1,152,334 | -7.01(-15.03%) |
Oct 23, 2018 | 45.91 | 47.12 | 44.44 | 46.63 | 807,196 | -0.60(-1.28%) |
Oct 22, 2018 | 46.87 | 47.40 | 46.34 | 47.24 | 199,803 | +0.61(+1.31%) |
Oct 19, 2018 | 47.79 | 47.79 | 46.23 | 46.63 | 245,223 | -0.88(-1.84%) |
Oct 18, 2018 | 49.00 | 49.05 | 47.42 | 47.50 | 296,850 | -1.83(-3.71%) |
Oct 17, 2018 | 49.02 | 49.60 | 48.30 | 49.33 | 181,586 | +0.32(+0.65%) |
Oct 16, 2018 | 48.31 | 49.17 | 47.52 | 49.01 | 211,889 | +1.29(+2.71%) |
Oct 15, 2018 | 47.42 | 48.62 | 47.10 | 47.72 | 312,068 | -0.01(-0.02%) |
Oct 12, 2018 | 48.67 | 49.01 | 46.58 | 47.73 | 424,565 | -0.23(-0.48%) |
Oct 11, 2018 | 48.89 | 49.58 | 47.94 | 47.96 | 324,318 | -1.21(-2.47%) |
Oct 10, 2018 | 51.13 | 51.46 | 49.04 | 49.17 | 264,602 | -2.58(-4.98%) |
Oct 09, 2018 | 52.21 | 52.87 | 51.58 | 51.75 | 235,862 | -0.49(-0.93%) |
Oct 08, 2018 | 51.55 | 52.32 | 51.08 | 52.24 | 234,906 | +0.55(+1.06%) |
Oct 05, 2018 | 51.38 | 51.86 | 50.85 | 51.69 | 183,522 | -0.24(-0.46%) |
Oct 04, 2018 | 52.72 | 52.88 | 51.78 | 51.93 | 132,330 | -0.69(-1.31%) |
Oct 03, 2018 | 53.09 | 53.19 | 51.99 | 52.62 | 153,963 | -0.15(-0.29%) |
Oct 02, 2018 | 52.42 | 53.09 | 51.95 | 52.77 | 225,786 | +0.85(+1.64%) |