Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 39.74 | 40.01 | 38.97 | 39.88 | 641,799 | +0.39(+0.99%) |
Dec 28, 2018 | 39.77 | 40.32 | 39.05 | 39.49 | 538,314 | -0.31(-0.79%) |
Dec 27, 2018 | 38.91 | 39.80 | 38.23 | 39.80 | 559,823 | +0.03(+0.08%) |
Dec 26, 2018 | 37.61 | 39.82 | 37.22 | 39.77 | 714,261 | +2.38(+6.36%) |
Dec 24, 2018 | 37.76 | 38.28 | 37.10 | 37.39 | 475,402 | -0.76(-2.00%) |
Dec 21, 2018 | 38.47 | 38.83 | 37.68 | 38.15 | 1,338,541 | -0.42(-1.10%) |
Dec 20, 2018 | 38.92 | 39.54 | 37.75 | 38.57 | 950,660 | -0.59(-1.50%) |
Dec 19, 2018 | 40.81 | 41.42 | 39.01 | 39.16 | 889,122 | -1.31(-3.23%) |
Dec 18, 2018 | 41.45 | 41.58 | 40.26 | 40.47 | 735,211 | -0.27(-0.67%) |
Dec 17, 2018 | 41.04 | 41.69 | 40.33 | 40.74 | 737,986 | +0.11(+0.27%) |
Dec 14, 2018 | 40.54 | 41.03 | 40.16 | 40.64 | 667,399 | -0.45(-1.09%) |
Dec 13, 2018 | 42.84 | 42.84 | 40.98 | 41.08 | 740,176 | -1.28(-3.01%) |
Dec 12, 2018 | 42.85 | 43.38 | 42.34 | 42.36 | 567,990 | +0.04(+0.10%) |
Dec 11, 2018 | 43.07 | 43.40 | 42.12 | 42.32 | 560,600 | +0.00(+0.00%) |
Dec 10, 2018 | 42.35 | 42.59 | 41.10 | 42.32 | 782,338 | -0.18(-0.43%) |
Dec 07, 2018 | 43.57 | 44.07 | 42.14 | 42.50 | 1,046,924 | -1.04(-2.38%) |
Dec 06, 2018 | 43.37 | 43.66 | 42.66 | 43.54 | 953,553 | -0.74(-1.66%) |
Dec 04, 2018 | 46.80 | 46.91 | 43.92 | 44.27 | 1,242,181 | -2.90(-6.14%) |
Dec 03, 2018 | 47.63 | 48.22 | 46.77 | 47.17 | 555,449 | +0.32(+0.69%) |
Nov 30, 2018 | 46.35 | 47.09 | 46.25 | 46.85 | 1,065,399 | +0.31(+0.68%) |
Nov 29, 2018 | 46.98 | 47.20 | 46.26 | 46.53 | 2,240,949 | +0.41(+0.88%) |
Nov 28, 2018 | 45.31 | 46.18 | 44.33 | 46.13 | 876,723 | +0.83(+1.83%) |
Nov 27, 2018 | 45.93 | 46.38 | 44.87 | 45.30 | 1,161,768 | -0.98(-2.11%) |
Nov 26, 2018 | 44.60 | 46.44 | 44.60 | 46.28 | 1,268,770 | +1.87(+4.21%) |
Nov 23, 2018 | 43.96 | 44.83 | 43.90 | 44.40 | 172,313 | +0.16(+0.36%) |
Nov 21, 2018 | 44.25 | 44.25 | 44.25 | 0 | +1.33(+3.11%) | |
Nov 20, 2018 | 43.49 | 43.92 | 42.45 | 42.91 | 1,125,304 | -1.52(-3.41%) |
Nov 19, 2018 | 45.22 | 45.52 | 44.08 | 44.43 | 1,265,835 | -0.96(-2.12%) |
Nov 16, 2018 | 45.91 | 46.04 | 45.05 | 45.39 | 682,976 | -0.51(-1.12%) |
Nov 15, 2018 | 45.26 | 46.61 | 45.07 | 45.90 | 1,062,321 | +0.15(+0.32%) |
Nov 14, 2018 | 46.43 | 47.17 | 45.56 | 45.76 | 547,458 | -0.30(-0.66%) |
Nov 13, 2018 | 45.18 | 46.82 | 45.18 | 46.06 | 800,811 | +0.67(+1.48%) |
Nov 12, 2018 | 46.49 | 46.66 | 45.26 | 45.39 | 620,122 | -0.83(-1.79%) |
Nov 09, 2018 | 46.44 | 46.66 | 45.44 | 46.22 | 716,576 | -0.46(-0.98%) |
Nov 08, 2018 | 46.97 | 47.31 | 46.34 | 46.67 | 721,393 | -0.44(-0.94%) |
Nov 07, 2018 | 46.84 | 47.14 | 45.35 | 47.12 | 894,292 | +0.68(+1.47%) |
Nov 06, 2018 | 46.60 | 46.82 | 46.06 | 46.44 | 586,224 | -0.28(-0.60%) |
Nov 05, 2018 | 46.36 | 47.53 | 45.52 | 46.72 | 1,027,589 | +0.54(+1.17%) |
Nov 02, 2018 | 46.77 | 47.43 | 45.85 | 46.17 | 665,975 | -0.20(-0.42%) |
Nov 01, 2018 | 45.55 | 46.63 | 45.17 | 46.37 | 1,698,291 | +1.01(+2.22%) |
Oct 31, 2018 | 46.39 | 46.63 | 45.31 | 45.36 | 996,065 | -0.26(-0.58%) |
Oct 30, 2018 | 44.90 | 46.84 | 44.79 | 45.62 | 996,812 | +0.75(+1.66%) |
Oct 29, 2018 | 46.77 | 47.54 | 44.26 | 44.88 | 1,664,068 | -2.05(-4.37%) |
Oct 26, 2018 | 49.68 | 49.68 | 44.42 | 46.93 | 2,599,158 | -3.08(-6.15%) |
Oct 25, 2018 | 50.00 | 50.86 | 49.24 | 50.00 | 1,431,304 | +1.10(+2.25%) |
Oct 24, 2018 | 51.60 | 51.60 | 48.79 | 48.91 | 889,206 | -2.48(-4.84%) |
Oct 23, 2018 | 51.65 | 51.96 | 50.46 | 51.39 | 774,587 | -1.48(-2.79%) |
Oct 22, 2018 | 53.08 | 53.48 | 52.51 | 52.87 | 535,945 | -0.53(-1.00%) |
Oct 19, 2018 | 53.26 | 53.94 | 52.47 | 53.40 | 880,936 | +0.34(+0.63%) |
Oct 18, 2018 | 55.06 | 55.20 | 52.92 | 53.06 | 921,234 | -2.43(-4.37%) |
Oct 17, 2018 | 56.22 | 56.24 | 54.85 | 55.49 | 410,721 | -0.61(-1.08%) |
Oct 16, 2018 | 55.75 | 56.16 | 54.81 | 56.10 | 356,215 | +0.87(+1.57%) |
Oct 15, 2018 | 54.81 | 55.64 | 54.78 | 55.23 | 391,616 | +0.48(+0.87%) |
Oct 12, 2018 | 55.45 | 55.62 | 53.88 | 54.75 | 620,861 | -0.11(-0.19%) |
Oct 11, 2018 | 54.74 | 55.94 | 54.43 | 54.86 | 742,523 | -0.17(-0.31%) |
Oct 10, 2018 | 57.05 | 57.21 | 54.96 | 55.03 | 898,104 | -1.98(-3.48%) |
Oct 09, 2018 | 58.16 | 58.45 | 56.72 | 57.02 | 786,291 | -0.93(-1.60%) |
Oct 08, 2018 | 57.77 | 58.25 | 57.07 | 57.94 | 571,513 | -0.30(-0.52%) |
Oct 05, 2018 | 59.38 | 59.38 | 57.66 | 58.25 | 892,275 | +0.02(+0.04%) |
Oct 04, 2018 | 59.01 | 59.81 | 58.07 | 58.22 | 642,948 | -0.57(-0.96%) |
Oct 03, 2018 | 58.65 | 59.44 | 58.17 | 58.79 | 817,842 | +0.48(+0.82%) |
Oct 02, 2018 | 59.59 | 59.92 | 58.21 | 58.31 | 688,844 | -1.74(-2.90%) |