Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.63 | 32.07 | 30.83 | 31.58 | 1,882,400 | +0.07(+0.22%) |
Dec 28, 2018 | 32.19 | 32.53 | 30.85 | 31.51 | 1,541,600 | -0.59(-1.84%) |
Dec 27, 2018 | 30.40 | 32.14 | 30.40 | 32.10 | 2,510,962 | +1.28(+4.15%) |
Dec 26, 2018 | 28.53 | 30.87 | 28.53 | 30.82 | 1,404,369 | +2.50(+8.83%) |
Dec 24, 2018 | 27.90 | 29.34 | 27.71 | 28.32 | 1,028,700 | +0.10(+0.35%) |
Dec 21, 2018 | 29.16 | 29.85 | 27.93 | 28.22 | 2,589,200 | -0.87(-2.99%) |
Dec 20, 2018 | 30.14 | 30.36 | 27.95 | 29.09 | 2,921,670 | -1.20(-3.96%) |
Dec 19, 2018 | 30.58 | 31.95 | 30.08 | 30.29 | 2,640,724 | -0.54(-1.75%) |
Dec 18, 2018 | 31.12 | 31.62 | 30.46 | 30.83 | 2,832,216 | -0.16(-0.52%) |
Dec 17, 2018 | 32.13 | 32.42 | 30.84 | 30.99 | 3,452,710 | -1.39(-4.29%) |
Dec 14, 2018 | 32.62 | 33.11 | 32.00 | 32.38 | 2,632,000 | -0.46(-1.40%) |
Dec 13, 2018 | 35.15 | 35.30 | 32.12 | 32.84 | 4,090,178 | -2.19(-6.25%) |
Dec 12, 2018 | 36.64 | 37.23 | 34.96 | 35.03 | 2,999,401 | -0.98(-2.72%) |
Dec 11, 2018 | 36.83 | 37.32 | 35.93 | 36.01 | 1,892,942 | -0.09(-0.25%) |
Dec 10, 2018 | 36.05 | 37.45 | 35.55 | 36.10 | 2,620,339 | +0.00(+0.00%) |
Dec 07, 2018 | 36.80 | 38.00 | 35.34 | 36.10 | 2,966,300 | -0.92(-2.49%) |
Dec 06, 2018 | 35.48 | 37.04 | 34.17 | 37.02 | 3,326,400 | +1.18(+3.29%) |
Dec 04, 2018 | 36.57 | 37.50 | 35.18 | 35.84 | 2,684,600 | -1.18(-3.19%) |
Dec 03, 2018 | 37.55 | 37.75 | 35.55 | 37.02 | 3,364,536 | +0.47(+1.29%) |
Nov 30, 2018 | 36.40 | 37.47 | 36.03 | 36.55 | 4,309,200 | -0.25(-0.68%) |
Nov 29, 2018 | 36.06 | 37.20 | 35.16 | 36.80 | 4,511,494 | +1.65(+4.69%) |
Nov 28, 2018 | 33.71 | 35.33 | 33.31 | 35.15 | 5,175,036 | +1.68(+5.02%) |
Nov 27, 2018 | 32.59 | 33.90 | 31.81 | 33.47 | 5,532,915 | +0.58(+1.76%) |
Nov 26, 2018 | 30.00 | 32.96 | 30.00 | 32.89 | 8,504,517 | +3.50(+11.91%) |
Nov 23, 2018 | 28.97 | 29.72 | 28.97 | 29.39 | 1,201,000 | +0.21(+0.72%) |
Nov 21, 2018 | 29.18 | 29.18 | 29.18 | 0 | +0.95(+3.37%) | |
Nov 20, 2018 | 26.57 | 28.40 | 26.38 | 28.23 | 4,969,847 | +1.07(+3.94%) |
Nov 19, 2018 | 28.74 | 29.05 | 27.06 | 27.16 | 3,629,734 | -1.75(-6.05%) |
Nov 16, 2018 | 28.05 | 29.27 | 27.66 | 28.91 | 2,758,800 | +0.86(+3.07%) |
Nov 15, 2018 | 28.49 | 28.64 | 27.00 | 28.05 | 5,017,799 | -0.36(-1.27%) |
Nov 14, 2018 | 30.81 | 31.03 | 28.36 | 28.41 | 4,230,684 | -2.05(-6.73%) |
Nov 13, 2018 | 31.39 | 31.89 | 30.44 | 30.46 | 3,194,222 | -0.58(-1.87%) |
Nov 12, 2018 | 30.15 | 31.74 | 29.88 | 31.04 | 4,796,883 | +0.79(+2.61%) |
Nov 09, 2018 | 28.98 | 30.82 | 28.85 | 30.25 | 4,361,200 | +0.84(+2.86%) |
Nov 08, 2018 | 30.12 | 30.92 | 29.00 | 29.41 | 10,495,450 | -0.58(-1.93%) |
Nov 07, 2018 | 32.76 | 33.00 | 29.98 | 29.99 | 21,843,444 | -11.05(-26.92%) |
Nov 06, 2018 | 40.74 | 41.93 | 40.43 | 41.04 | 3,983,968 | +0.59(+1.46%) |
Nov 05, 2018 | 41.24 | 41.25 | 39.11 | 40.45 | 2,822,279 | -1.13(-2.72%) |
Nov 02, 2018 | 41.41 | 42.85 | 41.13 | 41.58 | 2,125,000 | -0.36(-0.86%) |
Nov 01, 2018 | 40.15 | 42.09 | 40.13 | 41.94 | 2,253,370 | +1.68(+4.17%) |
Oct 31, 2018 | 40.12 | 41.69 | 39.79 | 40.26 | 2,848,968 | +1.00(+2.55%) |
Oct 30, 2018 | 37.00 | 39.46 | 36.81 | 39.26 | 2,906,882 | +2.20(+5.94%) |
Oct 29, 2018 | 39.14 | 39.55 | 36.52 | 37.06 | 2,849,786 | -1.24(-3.24%) |
Oct 26, 2018 | 40.44 | 40.88 | 38.13 | 38.30 | 2,786,500 | -3.35(-8.04%) |
Oct 25, 2018 | 39.87 | 41.83 | 39.61 | 41.65 | 1,839,639 | +2.36(+6.01%) |
Oct 24, 2018 | 40.15 | 41.59 | 39.00 | 39.29 | 2,156,549 | -1.31(-3.23%) |
Oct 23, 2018 | 39.20 | 40.91 | 37.81 | 40.60 | 1,715,578 | +0.58(+1.45%) |
Oct 22, 2018 | 39.14 | 40.35 | 39.11 | 40.02 | 1,809,624 | +0.80(+2.04%) |
Oct 19, 2018 | 40.70 | 41.01 | 38.84 | 39.22 | 1,713,000 | -0.93(-2.32%) |
Oct 18, 2018 | 41.27 | 41.94 | 39.71 | 40.15 | 2,698,117 | -1.35(-3.25%) |
Oct 17, 2018 | 41.48 | 41.80 | 40.29 | 41.50 | 1,447,826 | +0.19(+0.46%) |
Oct 16, 2018 | 39.24 | 41.74 | 39.02 | 41.31 | 2,328,777 | +2.37(+6.09%) |
Oct 15, 2018 | 38.56 | 39.12 | 38.00 | 38.94 | 1,248,595 | +0.38(+0.99%) |
Oct 12, 2018 | 39.27 | 39.52 | 37.97 | 38.56 | 2,744,700 | +0.40(+1.05%) |
Oct 11, 2018 | 38.00 | 39.59 | 37.86 | 38.16 | 2,816,104 | -0.18(-0.47%) |
Oct 10, 2018 | 39.16 | 39.21 | 37.35 | 38.34 | 3,796,932 | -1.11(-2.81%) |
Oct 09, 2018 | 40.70 | 41.19 | 39.31 | 39.45 | 2,149,857 | -1.46(-3.57%) |
Oct 08, 2018 | 41.48 | 41.90 | 40.28 | 40.91 | 1,612,315 | -0.91(-2.18%) |
Oct 05, 2018 | 42.62 | 43.47 | 41.06 | 41.82 | 2,435,500 | -0.79(-1.85%) |
Oct 04, 2018 | 42.50 | 43.12 | 41.25 | 42.61 | 2,001,758 | +0.01(+0.02%) |
Oct 03, 2018 | 42.25 | 42.61 | 40.81 | 42.60 | 2,254,466 | +0.34(+0.80%) |
Oct 02, 2018 | 42.07 | 42.60 | 41.98 | 42.26 | 1,348,638 | -0.04(-0.09%) |