Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 44.90 | 45.98 | 44.61 | 45.76 | 315,954 | +1.83(+4.16%) |
Dec 28, 2018 | 44.74 | 45.76 | 43.41 | 43.93 | 357,971 | +0.12(+0.26%) |
Dec 27, 2018 | 40.87 | 43.82 | 39.21 | 43.82 | 399,025 | +1.27(+2.98%) |
Dec 26, 2018 | 38.06 | 42.55 | 37.36 | 42.55 | 651,137 | +5.06(+13.50%) |
Dec 24, 2018 | 39.86 | 40.04 | 37.49 | 37.49 | 708,455 | -2.94(-7.28%) |
Dec 21, 2018 | 41.90 | 44.33 | 40.19 | 40.43 | 862,644 | -1.74(-4.14%) |
Dec 20, 2018 | 43.38 | 43.76 | 41.09 | 42.18 | 796,503 | -1.75(-3.99%) |
Dec 19, 2018 | 46.09 | 47.63 | 42.69 | 43.93 | 605,249 | -1.75(-3.84%) |
Dec 18, 2018 | 48.18 | 48.25 | 44.39 | 45.69 | 265,429 | -1.23(-2.62%) |
Dec 17, 2018 | 48.65 | 49.61 | 45.96 | 46.91 | 279,310 | -3.08(-6.16%) |
Dec 14, 2018 | 53.63 | 53.95 | 49.48 | 49.99 | 335,084 | -5.60(-10.07%) |
Dec 13, 2018 | 55.99 | 56.79 | 54.49 | 55.59 | 163,727 | +0.15(+0.28%) |
Dec 12, 2018 | 55.84 | 57.60 | 55.43 | 55.43 | 174,905 | +1.36(+2.52%) |
Dec 11, 2018 | 54.95 | 55.97 | 52.94 | 54.07 | 276,756 | +0.48(+0.89%) |
Dec 10, 2018 | 52.89 | 54.16 | 49.69 | 53.59 | 337,743 | +0.53(+0.99%) |
Dec 07, 2018 | 56.75 | 56.97 | 52.17 | 53.07 | 310,777 | -4.26(-7.42%) |
Dec 06, 2018 | 55.81 | 57.32 | 52.25 | 57.32 | 352,785 | -0.70(-1.21%) |
Dec 04, 2018 | 62.00 | 63.27 | 57.74 | 58.02 | 309,525 | -4.26(-6.83%) |
Dec 03, 2018 | 63.30 | 64.18 | 61.31 | 62.28 | 320,015 | +1.02(+1.66%) |
Nov 30, 2018 | 59.47 | 61.51 | 59.22 | 61.26 | 250,374 | +1.71(+2.86%) |
Nov 29, 2018 | 58.59 | 60.55 | 58.21 | 59.56 | 240,699 | +0.51(+0.86%) |
Nov 28, 2018 | 55.60 | 59.05 | 55.60 | 59.05 | 266,634 | +4.05(+7.37%) |
Nov 27, 2018 | 52.65 | 54.99 | 52.24 | 54.99 | 173,772 | +1.62(+3.04%) |
Nov 26, 2018 | 53.30 | 53.68 | 52.45 | 53.37 | 101,366 | +1.58(+3.05%) |
Nov 23, 2018 | 50.82 | 52.66 | 50.78 | 51.79 | 41,520 | +0.10(+0.19%) |
Nov 21, 2018 | 51.70 | 51.70 | 51.70 | 0 | -0.74(-1.41%) | |
Nov 20, 2018 | 52.77 | 54.23 | 51.85 | 52.43 | 175,658 | -1.59(-2.95%) |
Nov 19, 2018 | 56.09 | 56.45 | 53.35 | 54.02 | 170,675 | -2.20(-3.90%) |
Nov 16, 2018 | 54.21 | 56.89 | 54.21 | 56.22 | 136,349 | +1.51(+2.77%) |
Nov 15, 2018 | 52.21 | 54.71 | 50.63 | 54.71 | 234,717 | +1.56(+2.94%) |
Nov 14, 2018 | 55.41 | 55.47 | 52.47 | 53.14 | 147,515 | -1.41(-2.58%) |
Nov 13, 2018 | 56.33 | 56.90 | 54.05 | 54.55 | 170,431 | -1.18(-2.12%) |
Nov 12, 2018 | 57.71 | 58.21 | 55.35 | 55.73 | 189,822 | -2.36(-4.06%) |
Nov 09, 2018 | 58.08 | 58.67 | 57.27 | 58.09 | 183,399 | -0.65(-1.11%) |
Nov 08, 2018 | 58.41 | 59.32 | 58.04 | 58.74 | 186,047 | +0.12(+0.21%) |
Nov 07, 2018 | 55.60 | 58.75 | 55.31 | 58.62 | 345,661 | +4.76(+8.85%) |
Nov 06, 2018 | 52.78 | 53.98 | 52.78 | 53.85 | 89,249 | +0.83(+1.57%) |
Nov 05, 2018 | 51.69 | 53.67 | 51.69 | 53.02 | 124,735 | +1.33(+2.58%) |
Nov 02, 2018 | 54.03 | 54.41 | 50.67 | 51.69 | 314,950 | -1.07(-2.03%) |
Nov 01, 2018 | 51.19 | 52.89 | 51.19 | 52.76 | 151,679 | +1.93(+3.79%) |
Oct 31, 2018 | 51.86 | 52.27 | 50.70 | 50.83 | 211,908 | +0.33(+0.65%) |
Oct 30, 2018 | 48.93 | 50.72 | 48.22 | 50.51 | 210,280 | +1.51(+3.09%) |
Oct 29, 2018 | 50.11 | 51.40 | 46.90 | 48.99 | 233,009 | +0.35(+0.73%) |
Oct 26, 2018 | 48.88 | 49.95 | 46.81 | 48.64 | 254,651 | -1.70(-3.37%) |
Oct 25, 2018 | 48.65 | 51.33 | 46.81 | 50.33 | 152,343 | +1.73(+3.55%) |
Oct 24, 2018 | 53.90 | 54.66 | 48.24 | 48.61 | 227,594 | -5.26(-9.77%) |
Oct 23, 2018 | 52.72 | 54.59 | 51.32 | 53.87 | 254,978 | -0.83(-1.52%) |
Oct 22, 2018 | 56.15 | 56.37 | 54.01 | 54.71 | 129,426 | -1.39(-2.48%) |
Oct 19, 2018 | 58.30 | 58.54 | 55.91 | 56.10 | 173,384 | -1.71(-2.95%) |
Oct 18, 2018 | 59.65 | 59.65 | 56.35 | 57.80 | 266,058 | -2.11(-3.52%) |
Oct 17, 2018 | 58.95 | 60.20 | 57.93 | 59.91 | 208,335 | +0.86(+1.46%) |
Oct 16, 2018 | 55.55 | 59.14 | 55.55 | 59.05 | 252,764 | +4.74(+8.72%) |
Oct 15, 2018 | 55.41 | 55.99 | 54.29 | 54.31 | 171,894 | -1.23(-2.21%) |
Oct 12, 2018 | 55.09 | 56.12 | 53.73 | 55.54 | 208,019 | +2.37(+4.45%) |
Oct 11, 2018 | 57.26 | 57.66 | 52.03 | 53.17 | 259,373 | -4.73(-8.16%) |
Oct 10, 2018 | 62.09 | 62.36 | 57.73 | 57.90 | 172,089 | -4.35(-6.99%) |
Oct 09, 2018 | 61.31 | 62.83 | 60.88 | 62.25 | 81,411 | +0.41(+0.67%) |
Oct 08, 2018 | 61.75 | 62.35 | 60.36 | 61.84 | 164,240 | -0.28(-0.45%) |
Oct 05, 2018 | 62.39 | 63.30 | 60.92 | 62.11 | 151,476 | -0.17(-0.28%) |
Oct 04, 2018 | 63.86 | 64.12 | 61.32 | 62.29 | 251,212 | -1.96(-3.04%) |
Oct 03, 2018 | 65.35 | 65.58 | 63.98 | 64.24 | 100,643 | -0.45(-0.70%) |
Oct 02, 2018 | 65.13 | 65.13 | 64.27 | 64.69 | 106,325 | -0.25(-0.38%) |