Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 37.00 | 38.00 | 35.50 | 36.00 | 25,452 | +0.50(+1.41%) |
Dec 28, 2018 | 35.75 | 37.25 | 35.00 | 35.50 | 31,620 | -0.25(-0.70%) |
Dec 27, 2018 | 36.25 | 37.25 | 34.75 | 35.75 | 22,327 | -1.00(-2.72%) |
Dec 26, 2018 | 35.75 | 37.50 | 34.75 | 36.75 | 16,820 | +1.50(+4.26%) |
Dec 24, 2018 | 35.75 | 36.25 | 34.00 | 35.25 | 20,480 | -0.75(-2.08%) |
Dec 21, 2018 | 39.25 | 39.25 | 35.50 | 36.00 | 54,900 | -3.50(-8.86%) |
Dec 20, 2018 | 37.75 | 40.75 | 37.50 | 39.50 | 37,675 | +1.75(+4.64%) |
Dec 19, 2018 | 42.75 | 43.00 | 36.75 | 37.75 | 61,396 | -4.75(-11.18%) |
Dec 18, 2018 | 43.25 | 44.75 | 41.50 | 42.50 | 27,809 | -0.50(-1.16%) |
Dec 17, 2018 | 46.25 | 47.25 | 42.50 | 43.00 | 73,591 | -5.00(-10.42%) |
Dec 14, 2018 | 48.75 | 49.50 | 45.25 | 48.00 | 23,324 | -1.75(-3.52%) |
Dec 13, 2018 | 50.25 | 51.50 | 47.50 | 49.75 | 25,004 | -0.75(-1.49%) |
Dec 12, 2018 | 52.00 | 53.75 | 50.00 | 50.50 | 26,221 | -1.50(-2.88%) |
Dec 11, 2018 | 49.50 | 52.25 | 49.00 | 52.00 | 34,215 | +2.75(+5.58%) |
Dec 10, 2018 | 48.50 | 51.00 | 47.75 | 49.25 | 34,066 | +2.75(+5.91%) |
Dec 07, 2018 | 46.75 | 47.75 | 45.50 | 46.50 | 19,220 | -0.50(-1.06%) |
Dec 06, 2018 | 46.00 | 47.50 | 46.00 | 47.00 | 15,639 | +0.25(+0.53%) |
Dec 04, 2018 | 48.75 | 49.25 | 46.00 | 46.75 | 19,212 | -1.50(-3.11%) |
Dec 03, 2018 | 48.75 | 48.83 | 47.25 | 48.25 | 9,554 | +0.25(+0.52%) |
Nov 30, 2018 | 48.00 | 49.00 | 47.00 | 48.00 | 14,192 | +0.00(+0.00%) |
Nov 29, 2018 | 47.75 | 49.75 | 47.75 | 48.00 | 7,612 | -0.25(-0.52%) |
Nov 28, 2018 | 48.75 | 48.75 | 47.25 | 48.25 | 18,893 | +0.25(+0.52%) |
Nov 27, 2018 | 48.50 | 50.00 | 46.75 | 48.00 | 14,004 | -0.50(-1.03%) |
Nov 26, 2018 | 50.00 | 50.25 | 48.25 | 48.50 | 11,493 | -1.50(-3.00%) |
Nov 23, 2018 | 49.00 | 50.75 | 49.00 | 50.00 | 9,496 | +0.25(+0.50%) |
Nov 21, 2018 | 49.75 | 49.75 | 49.75 | 0 | +2.75(+5.85%) | |
Nov 20, 2018 | 47.75 | 48.50 | 46.25 | 47.00 | 23,465 | -1.00(-2.08%) |
Nov 19, 2018 | 50.25 | 50.75 | 47.50 | 48.00 | 23,006 | -2.25(-4.48%) |
Nov 16, 2018 | 46.75 | 51.25 | 46.75 | 50.25 | 20,596 | +3.00(+6.35%) |
Nov 15, 2018 | 45.75 | 47.75 | 45.65 | 47.25 | 12,425 | +1.50(+3.28%) |
Nov 14, 2018 | 46.75 | 47.37 | 45.00 | 45.75 | 29,409 | -1.00(-2.14%) |
Nov 13, 2018 | 47.50 | 48.50 | 46.25 | 46.75 | 21,581 | -0.75(-1.58%) |
Nov 12, 2018 | 48.50 | 48.50 | 45.50 | 47.50 | 22,604 | +0.75(+1.60%) |
Nov 09, 2018 | 48.00 | 48.25 | 46.50 | 46.75 | 14,320 | -1.00(-2.09%) |
Nov 08, 2018 | 49.25 | 49.25 | 46.75 | 47.75 | 28,491 | -1.25(-2.55%) |
Nov 07, 2018 | 51.75 | 52.25 | 46.88 | 49.00 | 45,538 | -2.00(-3.92%) |
Nov 06, 2018 | 50.25 | 52.00 | 50.25 | 51.00 | 13,735 | +0.25(+0.49%) |
Nov 05, 2018 | 50.75 | 51.62 | 49.75 | 50.75 | 17,667 | +0.25(+0.50%) |
Nov 02, 2018 | 50.50 | 51.75 | 50.25 | 50.50 | 13,736 | +0.00(+0.00%) |
Nov 01, 2018 | 47.25 | 50.75 | 47.25 | 50.50 | 18,066 | +3.75(+8.02%) |
Oct 31, 2018 | 48.25 | 48.50 | 46.25 | 46.75 | 30,051 | -1.25(-2.60%) |
Oct 30, 2018 | 47.25 | 48.50 | 47.00 | 48.00 | 17,789 | +0.50(+1.05%) |
Oct 29, 2018 | 48.50 | 49.09 | 46.75 | 47.50 | 27,123 | -1.00(-2.06%) |
Oct 26, 2018 | 48.00 | 49.00 | 46.75 | 48.50 | 20,816 | +0.75(+1.57%) |
Oct 25, 2018 | 47.50 | 48.75 | 47.25 | 47.75 | 13,148 | +0.75(+1.60%) |
Oct 24, 2018 | 49.25 | 50.50 | 46.50 | 47.00 | 35,703 | -2.25(-4.57%) |
Oct 23, 2018 | 50.00 | 50.75 | 48.75 | 49.25 | 20,281 | -1.25(-2.48%) |
Oct 22, 2018 | 51.25 | 52.25 | 49.75 | 50.50 | 16,037 | -0.25(-0.49%) |
Oct 19, 2018 | 52.25 | 53.00 | 50.25 | 50.75 | 25,020 | -1.75(-3.33%) |
Oct 18, 2018 | 52.75 | 53.00 | 50.25 | 52.50 | 20,862 | -0.25(-0.47%) |
Oct 17, 2018 | 53.50 | 54.25 | 52.25 | 52.75 | 25,540 | -1.00(-1.86%) |
Oct 16, 2018 | 52.00 | 53.75 | 51.25 | 53.75 | 26,772 | +1.75(+3.37%) |
Oct 15, 2018 | 50.00 | 52.25 | 49.00 | 52.00 | 22,842 | +2.25(+4.52%) |
Oct 12, 2018 | 51.00 | 51.00 | 48.75 | 49.75 | 20,804 | -0.25(-0.50%) |
Oct 11, 2018 | 51.00 | 51.00 | 49.25 | 50.00 | 56,121 | -1.50(-2.91%) |
Oct 10, 2018 | 53.00 | 53.75 | 51.50 | 51.50 | 40,755 | -1.25(-2.37%) |
Oct 09, 2018 | 52.75 | 54.25 | 52.75 | 52.75 | 24,004 | +0.00(+0.00%) |
Oct 08, 2018 | 53.25 | 53.75 | 52.50 | 52.75 | 19,885 | -0.50(-0.94%) |
Oct 05, 2018 | 53.75 | 54.75 | 52.00 | 53.25 | 27,208 | -0.75(-1.39%) |
Oct 04, 2018 | 53.50 | 54.50 | 52.50 | 54.00 | 27,312 | +0.75(+1.41%) |
Oct 03, 2018 | 53.50 | 53.75 | 52.00 | 53.25 | 25,835 | +0.50(+0.95%) |
Oct 02, 2018 | 53.75 | 54.00 | 52.50 | 52.75 | 20,146 | -1.25(-2.31%) |