Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 45.91 | 47.19 | 45.46 | 45.72 | 396,600 | -0.02(-0.04%) |
Dec 28, 2018 | 45.08 | 46.49 | 44.33 | 45.74 | 294,500 | +0.67(+1.49%) |
Dec 27, 2018 | 44.70 | 46.19 | 43.96 | 45.07 | 252,303 | -0.38(-0.84%) |
Dec 26, 2018 | 43.20 | 45.62 | 42.17 | 45.45 | 234,729 | +2.27(+5.26%) |
Dec 24, 2018 | 42.03 | 43.77 | 41.68 | 43.18 | 275,200 | +0.91(+2.15%) |
Dec 21, 2018 | 41.76 | 43.21 | 40.34 | 42.27 | 1,253,600 | +1.37(+3.35%) |
Dec 20, 2018 | 48.41 | 48.41 | 40.46 | 40.90 | 2,251,212 | -9.09(-18.18%) |
Dec 19, 2018 | 50.29 | 52.87 | 49.00 | 49.99 | 249,048 | +0.27(+0.54%) |
Dec 18, 2018 | 52.56 | 53.83 | 49.69 | 49.72 | 428,426 | -2.14(-4.13%) |
Dec 17, 2018 | 51.15 | 52.81 | 50.50 | 51.86 | 260,016 | +0.56(+1.09%) |
Dec 14, 2018 | 50.40 | 52.54 | 50.29 | 51.30 | 273,900 | +0.40(+0.79%) |
Dec 13, 2018 | 53.65 | 54.94 | 50.70 | 50.90 | 402,841 | -2.74(-5.11%) |
Dec 12, 2018 | 53.54 | 55.44 | 53.49 | 53.64 | 368,240 | +0.67(+1.26%) |
Dec 11, 2018 | 52.10 | 53.42 | 51.60 | 52.97 | 319,643 | +2.16(+4.25%) |
Dec 10, 2018 | 50.45 | 52.10 | 49.52 | 50.81 | 165,586 | +0.18(+0.36%) |
Dec 07, 2018 | 51.61 | 54.72 | 49.50 | 50.63 | 308,400 | -1.25(-2.41%) |
Dec 06, 2018 | 49.24 | 51.94 | 47.65 | 51.88 | 379,844 | +1.84(+3.68%) |
Dec 04, 2018 | 50.90 | 52.94 | 49.67 | 50.04 | 397,700 | -0.94(-1.84%) |
Dec 03, 2018 | 50.57 | 51.00 | 48.91 | 50.98 | 349,624 | +0.88(+1.76%) |
Nov 30, 2018 | 49.63 | 51.37 | 49.63 | 50.10 | 408,400 | +0.94(+1.91%) |
Nov 29, 2018 | 48.36 | 49.52 | 47.71 | 49.16 | 261,655 | +0.39(+0.80%) |
Nov 28, 2018 | 46.40 | 48.90 | 46.30 | 48.77 | 281,905 | +2.87(+6.25%) |
Nov 27, 2018 | 44.56 | 46.60 | 44.29 | 45.90 | 191,782 | +1.13(+2.52%) |
Nov 26, 2018 | 43.84 | 45.00 | 43.76 | 44.77 | 302,184 | +1.57(+3.63%) |
Nov 23, 2018 | 42.64 | 43.88 | 42.64 | 43.20 | 109,000 | -0.05(-0.12%) |
Nov 21, 2018 | 43.25 | 43.25 | 43.25 | 0 | +0.18(+0.42%) | |
Nov 20, 2018 | 42.88 | 44.52 | 42.04 | 43.07 | 281,484 | -0.48(-1.10%) |
Nov 19, 2018 | 45.08 | 45.16 | 42.27 | 43.55 | 293,140 | -1.88(-4.14%) |
Nov 16, 2018 | 44.27 | 45.75 | 43.51 | 45.43 | 227,700 | +0.78(+1.75%) |
Nov 15, 2018 | 42.64 | 44.90 | 42.56 | 44.65 | 157,656 | +1.65(+3.84%) |
Nov 14, 2018 | 43.32 | 44.26 | 42.64 | 43.00 | 168,141 | -0.14(-0.32%) |
Nov 13, 2018 | 42.68 | 44.02 | 42.04 | 43.14 | 195,967 | +0.58(+1.36%) |
Nov 12, 2018 | 44.01 | 44.34 | 42.27 | 42.56 | 251,533 | -1.62(-3.67%) |
Nov 09, 2018 | 43.55 | 44.31 | 42.55 | 44.18 | 292,100 | +0.30(+0.68%) |
Nov 08, 2018 | 42.23 | 44.32 | 41.45 | 43.88 | 214,053 | +1.58(+3.74%) |
Nov 07, 2018 | 41.84 | 43.54 | 41.49 | 42.30 | 308,191 | +0.77(+1.85%) |
Nov 06, 2018 | 41.51 | 42.23 | 40.98 | 41.53 | 332,039 | +0.03(+0.07%) |
Nov 05, 2018 | 39.68 | 41.56 | 38.81 | 41.50 | 393,924 | +1.97(+4.98%) |
Nov 02, 2018 | 40.99 | 45.88 | 38.44 | 39.53 | 1,229,300 | +3.53(+9.81%) |
Nov 01, 2018 | 35.66 | 36.44 | 34.16 | 36.00 | 325,589 | +0.47(+1.32%) |
Oct 31, 2018 | 34.76 | 36.17 | 34.76 | 35.53 | 208,112 | +1.20(+3.50%) |
Oct 30, 2018 | 33.51 | 35.03 | 32.70 | 34.33 | 193,667 | +0.66(+1.96%) |
Oct 29, 2018 | 33.15 | 34.72 | 33.15 | 33.67 | 260,736 | +1.10(+3.38%) |
Oct 26, 2018 | 31.63 | 33.20 | 31.52 | 32.57 | 203,600 | +0.16(+0.49%) |
Oct 25, 2018 | 32.05 | 32.50 | 31.64 | 32.41 | 169,067 | +0.78(+2.47%) |
Oct 24, 2018 | 32.33 | 33.07 | 31.62 | 31.63 | 329,491 | -0.77(-2.38%) |
Oct 23, 2018 | 32.29 | 32.62 | 31.15 | 32.40 | 137,346 | -0.46(-1.40%) |
Oct 22, 2018 | 32.73 | 33.47 | 32.30 | 32.86 | 115,320 | +0.56(+1.73%) |
Oct 19, 2018 | 32.46 | 33.99 | 32.13 | 32.30 | 179,500 | +0.32(+1.00%) |
Oct 18, 2018 | 33.15 | 33.19 | 31.83 | 31.98 | 118,925 | -1.43(-4.28%) |
Oct 17, 2018 | 33.83 | 34.09 | 33.01 | 33.41 | 162,152 | -0.44(-1.30%) |
Oct 16, 2018 | 32.25 | 34.23 | 31.74 | 33.85 | 268,392 | +1.88(+5.88%) |
Oct 15, 2018 | 32.13 | 32.49 | 31.39 | 31.97 | 166,382 | -0.25(-0.78%) |
Oct 12, 2018 | 31.84 | 32.44 | 31.25 | 32.22 | 211,000 | +0.92(+2.94%) |
Oct 11, 2018 | 32.84 | 33.50 | 30.87 | 31.30 | 447,279 | -1.52(-4.63%) |
Oct 10, 2018 | 36.22 | 36.22 | 32.78 | 32.82 | 433,259 | -3.62(-9.93%) |
Oct 09, 2018 | 36.51 | 36.80 | 36.08 | 36.44 | 227,155 | -0.33(-0.90%) |
Oct 08, 2018 | 38.25 | 38.70 | 35.31 | 36.77 | 316,724 | -1.76(-4.57%) |
Oct 05, 2018 | 37.60 | 39.45 | 37.60 | 38.53 | 295,800 | +0.76(+2.01%) |
Oct 04, 2018 | 38.14 | 38.33 | 37.39 | 37.77 | 130,125 | -0.38(-1.00%) |
Oct 03, 2018 | 37.90 | 38.81 | 37.17 | 38.15 | 161,297 | +0.48(+1.27%) |
Oct 02, 2018 | 38.20 | 39.26 | 37.26 | 37.67 | 255,485 | -0.43(-1.13%) |