Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 36.42 | 36.69 | 35.79 | 36.45 | 1,806,220 | +0.24(+0.67%) |
Dec 28, 2018 | 36.55 | 36.86 | 35.66 | 36.20 | 2,299,735 | -0.08(-0.23%) |
Dec 27, 2018 | 35.53 | 36.29 | 34.82 | 36.29 | 2,263,512 | -0.16(-0.44%) |
Dec 26, 2018 | 34.90 | 36.47 | 33.88 | 36.45 | 2,307,657 | +2.27(+6.65%) |
Dec 24, 2018 | 34.55 | 35.22 | 34.03 | 34.17 | 1,320,861 | -0.93(-2.64%) |
Dec 21, 2018 | 35.49 | 36.48 | 34.90 | 35.10 | 4,651,821 | -0.75(-2.10%) |
Dec 20, 2018 | 37.88 | 38.22 | 35.39 | 35.85 | 5,192,904 | -2.74(-7.11%) |
Dec 19, 2018 | 41.56 | 41.62 | 38.48 | 38.60 | 4,222,232 | -2.80(-6.76%) |
Dec 18, 2018 | 42.84 | 42.84 | 40.79 | 41.40 | 3,147,246 | -1.46(-3.41%) |
Dec 17, 2018 | 44.41 | 44.75 | 42.65 | 42.86 | 2,086,096 | -1.60(-3.61%) |
Dec 14, 2018 | 45.77 | 46.31 | 44.23 | 44.46 | 1,317,178 | -1.76(-3.82%) |
Dec 13, 2018 | 46.82 | 47.30 | 45.78 | 46.22 | 1,934,512 | -0.87(-1.84%) |
Dec 12, 2018 | 46.25 | 47.99 | 46.25 | 47.09 | 3,020,449 | +1.47(+3.23%) |
Dec 11, 2018 | 46.34 | 46.57 | 45.16 | 45.62 | 2,181,902 | +0.61(+1.35%) |
Dec 10, 2018 | 45.59 | 45.90 | 44.25 | 45.01 | 1,714,912 | -1.17(-2.54%) |
Dec 07, 2018 | 47.25 | 47.88 | 45.91 | 46.18 | 2,395,360 | +0.44(+0.96%) |
Dec 06, 2018 | 44.86 | 45.74 | 44.16 | 45.74 | 2,844,219 | -0.33(-0.71%) |
Dec 04, 2018 | 47.29 | 47.56 | 45.84 | 46.06 | 1,334,804 | -1.29(-2.73%) |
Dec 03, 2018 | 47.85 | 48.30 | 46.58 | 47.36 | 2,248,975 | +1.28(+2.79%) |
Nov 30, 2018 | 45.92 | 46.11 | 44.83 | 46.07 | 2,412,591 | -0.42(-0.90%) |
Nov 29, 2018 | 46.37 | 46.89 | 45.85 | 46.49 | 1,114,235 | +0.33(+0.71%) |
Nov 28, 2018 | 45.64 | 46.19 | 44.54 | 46.16 | 801,865 | +0.72(+1.59%) |
Nov 27, 2018 | 45.64 | 46.65 | 45.21 | 45.44 | 1,187,833 | -0.37(-0.81%) |
Nov 26, 2018 | 45.45 | 46.23 | 45.15 | 45.81 | 1,147,276 | +1.13(+2.54%) |
Nov 23, 2018 | 43.94 | 44.95 | 43.52 | 44.68 | 779,468 | -1.00(-2.20%) |
Nov 21, 2018 | 45.68 | 45.68 | 45.68 | 0 | -0.53(-1.15%) | |
Nov 20, 2018 | 48.07 | 48.68 | 45.64 | 46.22 | 4,127,994 | -2.71(-5.55%) |
Nov 19, 2018 | 48.01 | 49.23 | 47.67 | 48.93 | 2,555,989 | +1.35(+2.83%) |
Nov 16, 2018 | 46.16 | 47.87 | 45.95 | 47.58 | 2,623,571 | +1.94(+4.25%) |
Nov 15, 2018 | 44.03 | 45.77 | 44.00 | 45.65 | 2,068,668 | +1.32(+2.98%) |
Nov 14, 2018 | 45.25 | 45.57 | 43.78 | 44.32 | 3,110,352 | +0.09(+0.21%) |
Nov 13, 2018 | 45.92 | 46.35 | 44.17 | 44.23 | 1,832,073 | -1.79(-3.90%) |
Nov 12, 2018 | 48.25 | 48.35 | 45.95 | 46.03 | 1,093,948 | -1.56(-3.28%) |
Nov 09, 2018 | 46.45 | 47.85 | 46.03 | 47.58 | 1,281,269 | +0.17(+0.35%) |
Nov 08, 2018 | 49.16 | 49.20 | 47.08 | 47.42 | 1,427,293 | -2.00(-4.05%) |
Nov 07, 2018 | 49.02 | 49.88 | 48.55 | 49.42 | 1,647,546 | +1.15(+2.38%) |
Nov 06, 2018 | 48.07 | 48.71 | 47.30 | 48.27 | 1,140,870 | +0.29(+0.60%) |
Nov 05, 2018 | 46.57 | 47.98 | 46.29 | 47.98 | 1,391,569 | +2.14(+4.68%) |
Nov 02, 2018 | 47.15 | 47.59 | 45.65 | 45.84 | 1,421,188 | -0.93(-1.99%) |
Nov 01, 2018 | 47.12 | 47.30 | 45.95 | 46.77 | 1,969,572 | -0.08(-0.16%) |
Oct 31, 2018 | 46.87 | 47.80 | 46.74 | 46.84 | 1,956,493 | +0.27(+0.58%) |
Oct 30, 2018 | 45.61 | 46.67 | 45.22 | 46.57 | 2,082,046 | +0.72(+1.57%) |
Oct 29, 2018 | 48.10 | 48.10 | 45.39 | 45.85 | 2,025,670 | -1.28(-2.71%) |
Oct 26, 2018 | 46.54 | 48.17 | 46.22 | 47.13 | 2,081,120 | -0.08(-0.16%) |
Oct 25, 2018 | 46.28 | 47.63 | 45.71 | 47.21 | 1,897,012 | +1.79(+3.94%) |
Oct 24, 2018 | 47.84 | 47.96 | 45.38 | 45.42 | 2,137,945 | -1.87(-3.96%) |
Oct 23, 2018 | 47.81 | 47.81 | 46.66 | 47.29 | 1,193,464 | -1.89(-3.84%) |
Oct 22, 2018 | 49.69 | 49.82 | 49.01 | 49.18 | 1,115,502 | -0.57(-1.15%) |
Oct 19, 2018 | 50.16 | 51.08 | 49.70 | 49.75 | 1,341,406 | -0.20(-0.39%) |
Oct 18, 2018 | 50.39 | 51.18 | 49.66 | 49.94 | 1,377,179 | -1.23(-2.41%) |
Oct 17, 2018 | 51.67 | 51.99 | 50.73 | 51.18 | 1,114,033 | -0.86(-1.65%) |
Oct 16, 2018 | 52.43 | 52.50 | 51.74 | 52.03 | 1,494,274 | -0.01(-0.01%) |
Oct 15, 2018 | 52.37 | 52.80 | 51.82 | 52.04 | 1,172,237 | -0.16(-0.30%) |
Oct 12, 2018 | 52.51 | 52.69 | 51.39 | 52.20 | 1,384,488 | +0.88(+1.71%) |
Oct 11, 2018 | 51.88 | 52.31 | 50.76 | 51.32 | 1,969,288 | -0.76(-1.46%) |
Oct 10, 2018 | 54.74 | 54.82 | 52.03 | 52.08 | 2,036,541 | -2.78(-5.06%) |
Oct 09, 2018 | 54.46 | 55.46 | 54.14 | 54.85 | 1,480,510 | +0.77(+1.42%) |
Oct 08, 2018 | 53.48 | 54.36 | 52.95 | 54.09 | 1,517,221 | -0.01(-0.01%) |
Oct 05, 2018 | 54.03 | 54.77 | 53.69 | 54.09 | 1,768,906 | +0.46(+0.86%) |
Oct 04, 2018 | 53.40 | 54.55 | 53.24 | 53.64 | 1,682,974 | -0.22(-0.40%) |
Oct 03, 2018 | 52.77 | 54.00 | 52.42 | 53.85 | 1,331,970 | +1.22(+2.31%) |
Oct 02, 2018 | 52.65 | 53.13 | 52.32 | 52.64 | 1,344,153 | -0.07(-0.13%) |