Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 47.90 | 48.58 | 47.34 | 47.57 | 1,527,100 | +0.28(+0.59%) |
Dec 28, 2018 | 47.76 | 48.38 | 46.04 | 47.29 | 1,241,700 | -0.06(-0.13%) |
Dec 27, 2018 | 46.03 | 47.35 | 44.80 | 47.35 | 1,843,238 | +0.45(+0.96%) |
Dec 26, 2018 | 43.31 | 46.95 | 43.18 | 46.90 | 3,771,995 | +3.78(+8.77%) |
Dec 24, 2018 | 42.29 | 44.28 | 42.00 | 43.12 | 1,471,200 | -0.56(-1.28%) |
Dec 21, 2018 | 47.54 | 47.88 | 43.26 | 43.68 | 5,022,800 | -4.58(-9.49%) |
Dec 20, 2018 | 49.75 | 50.81 | 46.73 | 48.26 | 3,428,767 | -1.80(-3.60%) |
Dec 19, 2018 | 51.96 | 53.25 | 49.26 | 50.06 | 2,791,561 | -1.79(-3.45%) |
Dec 18, 2018 | 51.41 | 52.88 | 50.21 | 51.85 | 2,445,815 | +0.68(+1.33%) |
Dec 17, 2018 | 53.86 | 54.00 | 50.59 | 51.17 | 2,380,930 | -3.17(-5.83%) |
Dec 14, 2018 | 54.55 | 56.34 | 53.90 | 54.34 | 1,714,000 | -0.71(-1.29%) |
Dec 13, 2018 | 56.85 | 57.70 | 54.26 | 55.05 | 4,344,532 | -2.38(-4.14%) |
Dec 12, 2018 | 56.14 | 57.95 | 55.91 | 57.43 | 2,229,499 | +2.15(+3.89%) |
Dec 11, 2018 | 56.65 | 56.99 | 54.53 | 55.28 | 1,560,300 | -0.06(-0.11%) |
Dec 10, 2018 | 53.90 | 55.74 | 53.45 | 55.34 | 1,894,368 | +1.42(+2.63%) |
Dec 07, 2018 | 56.20 | 57.15 | 52.68 | 53.92 | 2,131,300 | -1.58(-2.85%) |
Dec 06, 2018 | 54.39 | 55.68 | 52.08 | 55.50 | 2,927,438 | +0.63(+1.15%) |
Dec 04, 2018 | 56.27 | 58.30 | 54.62 | 54.87 | 3,179,000 | -1.74(-3.07%) |
Dec 03, 2018 | 56.34 | 56.97 | 53.39 | 56.61 | 3,111,229 | +2.57(+4.76%) |
Nov 30, 2018 | 52.80 | 55.14 | 52.80 | 54.04 | 2,818,900 | +1.24(+2.35%) |
Nov 29, 2018 | 50.99 | 53.47 | 50.62 | 52.80 | 2,332,962 | +1.42(+2.76%) |
Nov 28, 2018 | 49.24 | 51.67 | 48.82 | 51.38 | 2,247,918 | +2.80(+5.76%) |
Nov 27, 2018 | 47.87 | 49.52 | 47.62 | 48.58 | 1,955,630 | +0.35(+0.73%) |
Nov 26, 2018 | 46.03 | 48.36 | 45.24 | 48.23 | 2,248,941 | +2.96(+6.54%) |
Nov 23, 2018 | 43.80 | 45.76 | 43.78 | 45.27 | 929,400 | +1.25(+2.84%) |
Nov 21, 2018 | 44.02 | 44.02 | 44.02 | 0 | +0.81(+1.87%) | |
Nov 20, 2018 | 43.23 | 44.43 | 42.06 | 43.21 | 4,714,623 | -2.24(-4.93%) |
Nov 19, 2018 | 47.04 | 47.40 | 45.10 | 45.45 | 2,017,598 | -1.81(-3.83%) |
Nov 16, 2018 | 47.69 | 48.05 | 45.31 | 47.26 | 2,715,600 | -1.46(-3.00%) |
Nov 15, 2018 | 47.39 | 48.96 | 46.69 | 48.72 | 2,082,532 | +1.01(+2.12%) |
Nov 14, 2018 | 48.15 | 49.15 | 47.05 | 47.71 | 2,636,585 | +0.36(+0.76%) |
Nov 13, 2018 | 51.00 | 51.42 | 46.90 | 47.35 | 4,722,870 | -3.36(-6.63%) |
Nov 12, 2018 | 51.41 | 52.57 | 50.27 | 50.71 | 2,460,850 | -1.30(-2.50%) |
Nov 09, 2018 | 53.50 | 55.71 | 51.70 | 52.01 | 5,687,900 | -2.09(-3.86%) |
Nov 08, 2018 | 50.62 | 54.59 | 48.80 | 54.10 | 9,774,025 | +4.09(+8.18%) |
Nov 07, 2018 | 46.24 | 51.50 | 45.58 | 50.01 | 14,052,715 | +9.58(+23.70%) |
Nov 06, 2018 | 42.41 | 42.48 | 39.88 | 40.43 | 4,199,983 | -1.70(-4.04%) |
Nov 05, 2018 | 42.89 | 43.46 | 40.82 | 42.13 | 1,845,786 | -0.71(-1.66%) |
Nov 02, 2018 | 43.70 | 44.10 | 42.38 | 42.84 | 1,647,300 | -0.62(-1.43%) |
Nov 01, 2018 | 42.45 | 43.55 | 40.93 | 43.46 | 1,960,736 | +0.94(+2.21%) |
Oct 31, 2018 | 42.23 | 43.90 | 42.04 | 42.52 | 2,052,988 | +1.13(+2.73%) |
Oct 30, 2018 | 38.79 | 41.45 | 38.08 | 41.39 | 2,121,760 | +2.42(+6.21%) |
Oct 29, 2018 | 41.54 | 41.81 | 38.02 | 38.97 | 2,122,528 | -1.90(-4.65%) |
Oct 26, 2018 | 42.03 | 42.53 | 40.16 | 40.87 | 2,165,900 | -2.63(-6.05%) |
Oct 25, 2018 | 42.23 | 44.31 | 40.98 | 43.50 | 1,936,888 | +1.69(+4.04%) |
Oct 24, 2018 | 44.50 | 44.60 | 41.77 | 41.81 | 2,993,820 | -0.86(-2.02%) |
Oct 23, 2018 | 42.34 | 42.98 | 41.33 | 42.67 | 1,835,309 | -1.02(-2.33%) |
Oct 22, 2018 | 41.87 | 43.84 | 41.49 | 43.69 | 2,248,692 | +2.20(+5.30%) |
Oct 19, 2018 | 43.32 | 44.10 | 41.04 | 41.49 | 2,118,700 | -1.76(-4.07%) |
Oct 18, 2018 | 43.04 | 43.81 | 42.30 | 43.25 | 1,687,762 | +0.08(+0.19%) |
Oct 17, 2018 | 43.58 | 43.98 | 42.36 | 43.17 | 1,345,122 | -0.24(-0.55%) |
Oct 16, 2018 | 41.99 | 43.53 | 41.89 | 43.41 | 2,193,727 | +2.26(+5.49%) |
Oct 15, 2018 | 41.39 | 42.20 | 40.37 | 41.15 | 1,914,802 | -0.40(-0.96%) |
Oct 12, 2018 | 40.41 | 41.83 | 40.27 | 41.55 | 4,381,900 | +2.56(+6.57%) |
Oct 11, 2018 | 39.48 | 40.21 | 38.64 | 38.99 | 3,622,900 | -0.99(-2.48%) |
Oct 10, 2018 | 41.89 | 42.07 | 39.84 | 39.98 | 3,786,727 | -2.27(-5.37%) |
Oct 09, 2018 | 42.27 | 43.58 | 41.58 | 42.25 | 2,596,283 | -0.74(-1.72%) |
Oct 08, 2018 | 43.74 | 44.24 | 42.19 | 42.99 | 2,446,363 | -1.41(-3.18%) |
Oct 05, 2018 | 46.00 | 47.05 | 43.41 | 44.40 | 3,494,600 | -1.62(-3.52%) |
Oct 04, 2018 | 47.99 | 48.45 | 45.41 | 46.02 | 2,499,693 | -2.12(-4.40%) |
Oct 03, 2018 | 47.69 | 48.44 | 47.43 | 48.14 | 1,972,748 | +0.62(+1.30%) |
Oct 02, 2018 | 50.04 | 50.49 | 47.38 | 47.52 | 2,190,515 | -2.44(-4.88%) |