Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 38.44 | 39.36 | 38.05 | 39.35 | 424,700 | +1.11(+2.90%) |
Dec 28, 2018 | 38.70 | 40.51 | 37.31 | 38.24 | 454,700 | -0.74(-1.90%) |
Dec 27, 2018 | 38.44 | 39.52 | 37.27 | 38.98 | 813,483 | -0.02(-0.05%) |
Dec 26, 2018 | 36.58 | 39.10 | 36.58 | 39.00 | 932,684 | +2.51(+6.88%) |
Dec 24, 2018 | 37.46 | 37.46 | 36.27 | 36.49 | 381,400 | -1.36(-3.59%) |
Dec 21, 2018 | 39.52 | 40.10 | 37.51 | 37.85 | 1,630,200 | -1.76(-4.44%) |
Dec 20, 2018 | 41.75 | 42.99 | 39.46 | 39.61 | 674,554 | -1.84(-4.44%) |
Dec 19, 2018 | 41.50 | 42.50 | 40.47 | 41.45 | 777,555 | +0.29(+0.70%) |
Dec 18, 2018 | 41.33 | 42.41 | 40.65 | 41.16 | 491,272 | -0.13(-0.31%) |
Dec 17, 2018 | 43.50 | 43.90 | 41.05 | 41.29 | 802,684 | -2.44(-5.58%) |
Dec 14, 2018 | 44.77 | 45.51 | 43.54 | 43.73 | 621,400 | -1.18(-2.63%) |
Dec 13, 2018 | 46.40 | 47.34 | 43.95 | 44.91 | 609,031 | -1.25(-2.71%) |
Dec 12, 2018 | 47.34 | 48.09 | 46.00 | 46.16 | 1,001,373 | -1.91(-3.97%) |
Dec 11, 2018 | 48.28 | 50.22 | 47.33 | 48.07 | 441,154 | +0.43(+0.90%) |
Dec 10, 2018 | 48.31 | 48.53 | 46.10 | 47.64 | 419,792 | -0.34(-0.71%) |
Dec 07, 2018 | 48.92 | 49.63 | 47.56 | 47.98 | 538,500 | -1.23(-2.50%) |
Dec 06, 2018 | 49.63 | 50.06 | 48.44 | 49.21 | 500,781 | -1.27(-2.52%) |
Dec 04, 2018 | 51.59 | 51.88 | 49.55 | 50.48 | 564,200 | -1.12(-2.17%) |
Dec 03, 2018 | 52.65 | 53.84 | 51.45 | 51.60 | 782,251 | -0.12(-0.23%) |
Nov 30, 2018 | 51.78 | 52.27 | 50.99 | 51.72 | 784,500 | +0.03(+0.06%) |
Nov 29, 2018 | 50.75 | 52.13 | 50.70 | 51.69 | 721,548 | +0.67(+1.31%) |
Nov 28, 2018 | 49.58 | 51.07 | 49.31 | 51.02 | 949,293 | +1.81(+3.68%) |
Nov 27, 2018 | 49.61 | 49.94 | 47.47 | 49.21 | 532,545 | -0.71(-1.42%) |
Nov 26, 2018 | 49.57 | 50.54 | 48.86 | 49.92 | 487,799 | +1.23(+2.53%) |
Nov 23, 2018 | 46.79 | 49.06 | 46.79 | 48.69 | 113,100 | +1.29(+2.72%) |
Nov 21, 2018 | 47.40 | 47.40 | 47.40 | 0 | +0.99(+2.13%) | |
Nov 20, 2018 | 45.93 | 46.84 | 45.48 | 46.41 | 344,469 | -0.09(-0.19%) |
Nov 19, 2018 | 49.56 | 50.18 | 46.24 | 46.50 | 513,030 | -3.50(-7.00%) |
Nov 16, 2018 | 49.27 | 50.14 | 48.80 | 50.00 | 602,100 | +0.30(+0.60%) |
Nov 15, 2018 | 49.02 | 50.09 | 48.19 | 49.70 | 485,707 | +0.30(+0.61%) |
Nov 14, 2018 | 49.99 | 50.61 | 49.12 | 49.40 | 430,264 | -0.28(-0.56%) |
Nov 13, 2018 | 50.41 | 51.00 | 48.38 | 49.68 | 457,486 | -0.47(-0.93%) |
Nov 12, 2018 | 51.00 | 51.00 | 47.70 | 50.15 | 352,922 | -0.85(-1.68%) |
Nov 09, 2018 | 50.99 | 51.34 | 44.50 | 51.00 | 656,300 | +0.00(+0.00%) |
Nov 08, 2018 | 50.41 | 51.40 | 49.58 | 51.00 | 782,175 | +0.70(+1.39%) |
Nov 07, 2018 | 50.63 | 52.31 | 49.90 | 50.30 | 1,442,635 | +0.42(+0.84%) |
Nov 06, 2018 | 47.97 | 50.21 | 45.82 | 49.88 | 1,239,895 | +3.40(+7.31%) |
Nov 05, 2018 | 46.45 | 46.62 | 45.57 | 46.48 | 490,801 | -0.02(-0.04%) |
Nov 02, 2018 | 46.82 | 47.33 | 46.12 | 46.50 | 422,600 | -0.05(-0.11%) |
Nov 01, 2018 | 45.72 | 46.75 | 45.31 | 46.55 | 426,274 | +0.92(+2.02%) |
Oct 31, 2018 | 44.90 | 46.12 | 44.80 | 45.63 | 388,006 | +1.29(+2.91%) |
Oct 30, 2018 | 44.53 | 45.54 | 43.78 | 44.34 | 468,767 | -0.33(-0.74%) |
Oct 29, 2018 | 45.70 | 46.23 | 43.65 | 44.67 | 453,251 | -0.25(-0.56%) |
Oct 26, 2018 | 44.84 | 45.68 | 43.51 | 44.92 | 548,800 | -0.53(-1.17%) |
Oct 25, 2018 | 43.90 | 45.61 | 43.13 | 45.45 | 547,234 | +1.98(+4.55%) |
Oct 24, 2018 | 45.58 | 46.52 | 43.40 | 43.47 | 866,225 | -2.29(-5.00%) |
Oct 23, 2018 | 45.40 | 46.51 | 44.09 | 45.76 | 488,197 | -0.30(-0.65%) |
Oct 22, 2018 | 46.38 | 46.77 | 45.27 | 46.06 | 362,099 | -0.07(-0.15%) |
Oct 19, 2018 | 46.94 | 47.60 | 45.73 | 46.13 | 651,500 | +0.20(+0.44%) |
Oct 18, 2018 | 46.47 | 47.04 | 45.15 | 45.93 | 347,189 | -0.67(-1.44%) |
Oct 17, 2018 | 46.73 | 47.74 | 45.69 | 46.60 | 269,459 | -0.42(-0.89%) |
Oct 16, 2018 | 45.55 | 47.11 | 44.95 | 47.02 | 498,952 | +1.84(+4.07%) |
Oct 15, 2018 | 44.65 | 45.65 | 44.51 | 45.18 | 424,994 | +0.36(+0.80%) |
Oct 12, 2018 | 45.68 | 46.38 | 44.43 | 44.82 | 582,100 | +0.02(+0.04%) |
Oct 11, 2018 | 45.18 | 46.89 | 44.46 | 44.80 | 715,701 | -0.83(-1.82%) |
Oct 10, 2018 | 47.67 | 47.95 | 45.53 | 45.63 | 590,984 | -2.19(-4.58%) |
Oct 09, 2018 | 48.54 | 49.77 | 47.46 | 47.82 | 563,084 | +0.27(+0.57%) |
Oct 08, 2018 | 48.07 | 48.11 | 46.80 | 47.55 | 476,820 | -0.53(-1.10%) |
Oct 05, 2018 | 49.35 | 49.35 | 47.35 | 48.08 | 639,100 | -1.11(-2.26%) |
Oct 04, 2018 | 50.83 | 50.83 | 48.89 | 49.19 | 607,358 | -1.30(-2.57%) |
Oct 03, 2018 | 50.29 | 50.77 | 49.85 | 50.49 | 449,458 | +0.21(+0.42%) |
Oct 02, 2018 | 51.09 | 51.51 | 49.80 | 50.28 | 505,224 | -0.72(-1.41%) |