Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.85 | 28.27 | 27.40 | 28.11 | 1,004,744 | +0.41(+1.47%) |
Dec 28, 2018 | 28.02 | 28.41 | 27.25 | 27.71 | 906,880 | -0.04(-0.16%) |
Dec 27, 2018 | 27.03 | 27.78 | 26.49 | 27.75 | 912,182 | +0.19(+0.71%) |
Dec 26, 2018 | 26.15 | 27.56 | 25.39 | 27.56 | 1,452,427 | +1.59(+6.13%) |
Dec 24, 2018 | 26.44 | 26.76 | 25.04 | 25.96 | 974,571 | -0.65(-2.46%) |
Dec 21, 2018 | 27.17 | 28.36 | 26.49 | 26.62 | 2,967,561 | -0.70(-2.56%) |
Dec 20, 2018 | 27.64 | 28.51 | 27.07 | 27.32 | 2,104,500 | -0.35(-1.28%) |
Dec 19, 2018 | 27.79 | 28.88 | 27.52 | 27.67 | 1,966,671 | +0.05(+0.19%) |
Dec 18, 2018 | 27.92 | 28.66 | 27.43 | 27.62 | 1,710,184 | -0.25(-0.89%) |
Dec 17, 2018 | 28.58 | 28.82 | 27.43 | 27.87 | 2,877,387 | -1.00(-3.46%) |
Dec 14, 2018 | 29.09 | 30.10 | 28.64 | 28.87 | 1,599,951 | -0.41(-1.39%) |
Dec 13, 2018 | 30.66 | 30.95 | 29.04 | 29.27 | 2,368,932 | -1.22(-4.00%) |
Dec 12, 2018 | 30.97 | 31.76 | 30.14 | 30.49 | 3,040,706 | -0.19(-0.63%) |
Dec 11, 2018 | 32.96 | 33.13 | 30.32 | 30.69 | 2,456,226 | -1.85(-5.68%) |
Dec 10, 2018 | 33.77 | 33.87 | 30.70 | 32.54 | 3,780,289 | -1.58(-4.62%) |
Dec 07, 2018 | 35.59 | 37.41 | 33.98 | 34.11 | 4,043,160 | -2.17(-5.98%) |
Dec 06, 2018 | 38.72 | 39.10 | 34.00 | 36.28 | 10,598,387 | -7.99(-18.05%) |
Dec 04, 2018 | 46.94 | 47.70 | 43.64 | 44.27 | 2,796,355 | -2.66(-5.68%) |
Dec 03, 2018 | 46.86 | 47.82 | 45.85 | 46.94 | 1,616,850 | +0.30(+0.65%) |
Nov 30, 2018 | 45.72 | 46.80 | 45.32 | 46.63 | 1,101,591 | +0.76(+1.66%) |
Nov 29, 2018 | 45.98 | 46.68 | 45.30 | 45.87 | 1,355,411 | -0.41(-0.88%) |
Nov 28, 2018 | 45.32 | 46.51 | 43.38 | 46.28 | 2,843,776 | -0.42(-0.91%) |
Nov 27, 2018 | 46.85 | 47.20 | 45.68 | 46.71 | 1,342,291 | -0.44(-0.94%) |
Nov 26, 2018 | 46.31 | 47.74 | 45.32 | 47.15 | 1,233,444 | +1.48(+3.24%) |
Nov 23, 2018 | 46.20 | 46.93 | 45.42 | 45.67 | 560,853 | -1.04(-2.24%) |
Nov 21, 2018 | 46.71 | 46.71 | 46.71 | 0 | +1.62(+3.59%) | |
Nov 20, 2018 | 45.97 | 46.64 | 44.89 | 45.09 | 1,220,169 | -1.91(-4.07%) |
Nov 19, 2018 | 50.02 | 51.12 | 46.63 | 47.01 | 1,006,778 | -3.18(-6.33%) |
Nov 16, 2018 | 49.40 | 50.43 | 48.71 | 50.18 | 1,215,615 | +0.39(+0.78%) |
Nov 15, 2018 | 49.26 | 49.88 | 47.36 | 49.79 | 1,091,137 | -0.01(-0.02%) |
Nov 14, 2018 | 50.02 | 51.62 | 49.02 | 49.80 | 1,206,189 | +0.30(+0.61%) |
Nov 13, 2018 | 49.10 | 50.72 | 48.72 | 49.50 | 1,190,224 | +0.52(+1.07%) |
Nov 12, 2018 | 50.78 | 51.15 | 47.61 | 48.98 | 1,715,422 | -1.71(-3.37%) |
Nov 09, 2018 | 52.80 | 52.90 | 50.22 | 50.69 | 760,762 | -2.49(-4.68%) |
Nov 08, 2018 | 53.23 | 53.78 | 52.26 | 53.17 | 897,741 | -0.16(-0.30%) |
Nov 07, 2018 | 54.11 | 54.79 | 52.82 | 53.33 | 1,162,905 | -0.77(-1.42%) |
Nov 06, 2018 | 53.66 | 55.09 | 52.77 | 54.10 | 931,931 | +0.13(+0.25%) |
Nov 05, 2018 | 51.41 | 54.22 | 50.46 | 53.97 | 1,287,164 | +2.43(+4.72%) |
Nov 02, 2018 | 51.30 | 52.56 | 50.82 | 51.54 | 1,547,177 | +0.81(+1.59%) |
Nov 01, 2018 | 49.32 | 50.77 | 48.59 | 50.73 | 1,081,903 | +1.46(+2.96%) |
Oct 31, 2018 | 51.48 | 52.27 | 49.25 | 49.27 | 3,212,138 | -1.85(-3.61%) |
Oct 30, 2018 | 48.08 | 51.19 | 47.83 | 51.12 | 1,740,320 | +3.12(+6.50%) |
Oct 29, 2018 | 45.37 | 48.00 | 44.86 | 48.00 | 1,737,169 | +3.12(+6.95%) |
Oct 26, 2018 | 45.49 | 45.53 | 42.76 | 44.88 | 2,063,908 | -0.46(-1.01%) |
Oct 25, 2018 | 44.53 | 46.05 | 44.31 | 45.33 | 1,577,578 | +0.91(+2.04%) |
Oct 24, 2018 | 46.13 | 46.41 | 44.39 | 44.43 | 1,704,832 | -1.79(-3.88%) |
Oct 23, 2018 | 46.12 | 46.55 | 44.97 | 46.22 | 926,036 | -0.39(-0.83%) |
Oct 22, 2018 | 47.22 | 47.81 | 46.37 | 46.61 | 1,112,987 | -0.49(-1.05%) |
Oct 19, 2018 | 49.24 | 49.86 | 47.06 | 47.10 | 1,340,067 | -2.18(-4.42%) |
Oct 18, 2018 | 50.47 | 50.47 | 48.95 | 49.28 | 1,519,152 | -1.35(-2.66%) |
Oct 17, 2018 | 51.43 | 51.57 | 49.99 | 50.63 | 1,002,113 | -0.81(-1.57%) |
Oct 16, 2018 | 51.15 | 51.44 | 49.94 | 51.43 | 970,179 | +0.57(+1.12%) |
Oct 15, 2018 | 51.00 | 51.58 | 50.70 | 50.86 | 873,821 | -0.15(-0.29%) |
Oct 12, 2018 | 53.24 | 53.79 | 50.08 | 51.01 | 1,929,674 | -1.69(-3.20%) |
Oct 11, 2018 | 52.54 | 53.89 | 52.46 | 52.70 | 996,805 | +0.04(+0.08%) |
Oct 10, 2018 | 53.90 | 54.19 | 52.46 | 52.66 | 1,392,114 | -1.28(-2.38%) |
Oct 09, 2018 | 54.35 | 54.83 | 53.80 | 53.94 | 919,655 | -0.53(-0.97%) |
Oct 08, 2018 | 54.83 | 55.34 | 54.07 | 54.47 | 738,800 | -0.36(-0.66%) |
Oct 05, 2018 | 55.27 | 55.78 | 54.26 | 54.83 | 917,684 | -0.57(-1.03%) |
Oct 04, 2018 | 55.57 | 56.06 | 54.55 | 55.40 | 1,267,748 | -0.17(-0.30%) |
Oct 03, 2018 | 55.36 | 55.93 | 54.97 | 55.57 | 779,441 | +0.22(+0.40%) |
Oct 02, 2018 | 57.11 | 57.44 | 55.29 | 55.35 | 1,339,019 | -1.76(-3.08%) |