Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 34.55 | 34.96 | 34.10 | 34.80 | 607,897 | +0.46(+1.34%) |
Dec 28, 2018 | 34.57 | 35.39 | 34.06 | 34.34 | 510,734 | -0.19(-0.56%) |
Dec 27, 2018 | 33.35 | 34.56 | 33.03 | 34.53 | 641,697 | +0.73(+2.15%) |
Dec 26, 2018 | 32.80 | 33.85 | 31.88 | 33.80 | 898,730 | +1.25(+3.85%) |
Dec 24, 2018 | 33.39 | 33.65 | 32.29 | 32.55 | 462,931 | -1.09(-3.25%) |
Dec 21, 2018 | 33.35 | 35.19 | 33.09 | 33.65 | 1,865,024 | +0.29(+0.88%) |
Dec 20, 2018 | 35.06 | 35.18 | 32.80 | 33.35 | 1,590,143 | -1.56(-4.47%) |
Dec 19, 2018 | 36.46 | 36.95 | 34.49 | 34.91 | 1,043,719 | -1.39(-3.84%) |
Dec 18, 2018 | 38.50 | 38.85 | 36.02 | 36.31 | 800,872 | -1.89(-4.94%) |
Dec 17, 2018 | 38.64 | 39.86 | 37.98 | 38.20 | 574,474 | -0.12(-0.31%) |
Dec 14, 2018 | 38.57 | 39.41 | 38.15 | 38.31 | 348,636 | -0.78(-2.01%) |
Dec 13, 2018 | 39.45 | 39.71 | 38.74 | 39.10 | 398,263 | -0.10(-0.26%) |
Dec 12, 2018 | 39.97 | 40.62 | 39.15 | 39.20 | 454,852 | +0.25(+0.64%) |
Dec 11, 2018 | 40.85 | 41.10 | 38.35 | 38.95 | 441,118 | -1.07(-2.67%) |
Dec 10, 2018 | 39.87 | 40.30 | 39.36 | 40.01 | 345,009 | +0.05(+0.13%) |
Dec 07, 2018 | 40.93 | 41.42 | 39.61 | 39.96 | 452,148 | -0.63(-1.54%) |
Dec 06, 2018 | 40.06 | 40.77 | 38.90 | 40.59 | 582,354 | -0.04(-0.10%) |
Dec 04, 2018 | 43.18 | 43.18 | 40.19 | 40.63 | 533,976 | -2.50(-5.80%) |
Dec 03, 2018 | 42.40 | 44.24 | 42.03 | 43.14 | 443,987 | +1.32(+3.15%) |
Nov 30, 2018 | 40.82 | 41.98 | 40.24 | 41.82 | 484,736 | +0.82(+2.00%) |
Nov 29, 2018 | 40.97 | 41.73 | 40.78 | 41.00 | 529,773 | -0.12(-0.28%) |
Nov 28, 2018 | 40.05 | 41.24 | 39.38 | 41.11 | 528,259 | +1.46(+3.69%) |
Nov 27, 2018 | 40.32 | 40.61 | 39.13 | 39.65 | 537,898 | +0.12(+0.29%) |
Nov 26, 2018 | 39.86 | 40.71 | 38.81 | 39.54 | 474,304 | -0.24(-0.60%) |
Nov 23, 2018 | 39.39 | 40.24 | 39.07 | 39.77 | 139,067 | +0.01(+0.02%) |
Nov 21, 2018 | 39.77 | 39.77 | 39.77 | 0 | -0.45(-1.12%) | |
Nov 20, 2018 | 41.82 | 41.82 | 40.03 | 40.22 | 601,394 | -2.15(-5.07%) |
Nov 19, 2018 | 43.06 | 43.06 | 41.75 | 42.37 | 513,326 | -0.82(-1.90%) |
Nov 16, 2018 | 42.42 | 43.50 | 42.37 | 43.19 | 306,458 | +0.75(+1.76%) |
Nov 15, 2018 | 40.94 | 42.57 | 40.66 | 42.44 | 364,671 | +1.35(+3.28%) |
Nov 14, 2018 | 40.96 | 41.86 | 40.47 | 41.09 | 466,815 | -0.03(-0.08%) |
Nov 13, 2018 | 41.96 | 42.50 | 40.96 | 41.12 | 452,797 | -0.75(-1.79%) |
Nov 12, 2018 | 42.75 | 42.84 | 41.49 | 41.87 | 449,713 | -0.73(-1.72%) |
Nov 09, 2018 | 42.08 | 42.83 | 41.46 | 42.60 | 509,589 | -0.23(-0.54%) |
Nov 08, 2018 | 44.05 | 44.20 | 42.51 | 42.83 | 280,343 | -1.46(-3.29%) |
Nov 07, 2018 | 44.18 | 45.11 | 43.55 | 44.29 | 425,112 | +0.76(+1.74%) |
Nov 06, 2018 | 42.32 | 43.58 | 41.89 | 43.53 | 327,110 | +1.21(+2.86%) |
Nov 05, 2018 | 43.33 | 43.78 | 42.08 | 42.32 | 603,188 | -0.78(-1.81%) |
Nov 02, 2018 | 42.59 | 44.56 | 41.97 | 43.11 | 671,388 | +0.81(+1.91%) |
Nov 01, 2018 | 40.52 | 42.55 | 39.32 | 42.30 | 1,312,106 | +2.39(+6.00%) |
Oct 31, 2018 | 39.63 | 40.17 | 38.98 | 39.91 | 760,615 | +0.95(+2.43%) |
Oct 30, 2018 | 37.80 | 39.08 | 37.54 | 38.96 | 678,068 | +1.20(+3.18%) |
Oct 29, 2018 | 39.49 | 39.93 | 37.22 | 37.76 | 717,506 | -1.03(-2.65%) |
Oct 26, 2018 | 39.09 | 39.98 | 38.08 | 38.79 | 880,719 | -0.66(-1.67%) |
Oct 25, 2018 | 38.93 | 40.26 | 38.47 | 39.44 | 1,479,743 | +0.58(+1.50%) |
Oct 24, 2018 | 45.19 | 45.38 | 38.84 | 38.86 | 2,576,457 | -6.14(-13.64%) |
Oct 23, 2018 | 50.56 | 52.50 | 44.84 | 45.00 | 1,817,187 | -10.85(-19.43%) |
Oct 22, 2018 | 56.46 | 56.88 | 55.82 | 55.85 | 244,004 | -0.18(-0.32%) |
Oct 19, 2018 | 55.44 | 56.33 | 55.34 | 56.03 | 267,437 | +0.63(+1.14%) |
Oct 18, 2018 | 55.41 | 56.29 | 54.84 | 55.40 | 236,241 | -0.29(-0.52%) |
Oct 17, 2018 | 56.89 | 56.89 | 55.44 | 55.68 | 455,183 | -1.10(-1.94%) |
Oct 16, 2018 | 56.00 | 56.95 | 55.56 | 56.79 | 410,338 | +1.43(+2.59%) |
Oct 15, 2018 | 54.56 | 55.74 | 54.28 | 55.35 | 286,014 | +1.11(+2.05%) |
Oct 12, 2018 | 53.70 | 54.56 | 52.54 | 54.24 | 516,640 | +1.18(+2.23%) |
Oct 11, 2018 | 53.14 | 53.73 | 52.80 | 53.06 | 534,417 | +0.21(+0.39%) |
Oct 10, 2018 | 53.68 | 54.28 | 52.80 | 52.85 | 340,508 | -0.79(-1.47%) |
Oct 09, 2018 | 54.24 | 54.58 | 52.93 | 53.64 | 342,433 | -0.71(-1.30%) |
Oct 08, 2018 | 54.48 | 54.81 | 53.75 | 54.35 | 282,385 | -0.27(-0.50%) |
Oct 05, 2018 | 54.54 | 54.79 | 54.06 | 54.62 | 176,022 | -0.01(-0.02%) |
Oct 04, 2018 | 55.95 | 56.28 | 54.40 | 54.63 | 303,829 | -1.32(-2.37%) |
Oct 03, 2018 | 55.53 | 56.29 | 54.98 | 55.95 | 171,489 | +0.81(+1.46%) |
Oct 02, 2018 | 55.46 | 56.65 | 55.10 | 55.15 | 216,790 | -0.12(-0.21%) |