Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 42.77 | 44.10 | 41.84 | 42.04 | 165,300 | -0.25(-0.59%) |
Dec 28, 2018 | 40.65 | 43.17 | 40.27 | 42.29 | 234,100 | +2.00(+4.96%) |
Dec 27, 2018 | 40.84 | 42.15 | 39.08 | 40.29 | 156,283 | -1.90(-4.50%) |
Dec 26, 2018 | 37.55 | 42.45 | 34.38 | 42.19 | 308,706 | +4.84(+12.96%) |
Dec 24, 2018 | 36.74 | 37.53 | 34.53 | 37.35 | 75,000 | +0.25(+0.67%) |
Dec 21, 2018 | 37.72 | 38.48 | 34.79 | 37.10 | 916,200 | -0.61(-1.62%) |
Dec 20, 2018 | 43.94 | 44.70 | 36.79 | 37.71 | 476,251 | -6.54(-14.78%) |
Dec 19, 2018 | 46.85 | 47.59 | 41.27 | 44.25 | 219,442 | -2.54(-5.43%) |
Dec 18, 2018 | 47.45 | 48.99 | 45.94 | 46.79 | 127,048 | +0.21(+0.45%) |
Dec 17, 2018 | 48.93 | 50.23 | 46.36 | 46.58 | 193,994 | -2.85(-5.77%) |
Dec 14, 2018 | 49.13 | 50.98 | 47.60 | 49.43 | 126,000 | -0.44(-0.88%) |
Dec 13, 2018 | 50.15 | 50.74 | 49.06 | 49.87 | 104,138 | -0.24(-0.48%) |
Dec 12, 2018 | 48.87 | 50.76 | 48.87 | 50.11 | 111,478 | +1.74(+3.60%) |
Dec 11, 2018 | 48.42 | 49.30 | 47.70 | 48.37 | 127,489 | +0.01(+0.02%) |
Dec 10, 2018 | 46.95 | 48.48 | 46.65 | 48.36 | 108,326 | +1.15(+2.44%) |
Dec 07, 2018 | 47.14 | 48.54 | 46.17 | 47.21 | 81,800 | -0.28(-0.59%) |
Dec 06, 2018 | 45.86 | 47.76 | 41.81 | 47.49 | 286,738 | +0.66(+1.41%) |
Dec 04, 2018 | 48.06 | 48.96 | 46.70 | 46.83 | 124,000 | -1.09(-2.27%) |
Dec 03, 2018 | 49.00 | 49.54 | 47.67 | 47.92 | 98,732 | +0.07(+0.15%) |
Nov 30, 2018 | 46.45 | 48.24 | 46.45 | 47.85 | 207,400 | +1.65(+3.57%) |
Nov 29, 2018 | 44.30 | 46.89 | 44.30 | 46.20 | 89,241 | +2.06(+4.67%) |
Nov 28, 2018 | 42.02 | 44.45 | 41.59 | 44.14 | 100,864 | +2.41(+5.78%) |
Nov 27, 2018 | 43.56 | 44.62 | 40.45 | 41.73 | 66,077 | -2.31(-5.25%) |
Nov 26, 2018 | 43.09 | 44.51 | 42.53 | 44.04 | 95,665 | +1.19(+2.78%) |
Nov 23, 2018 | 41.57 | 44.46 | 41.42 | 42.85 | 32,000 | +0.68(+1.61%) |
Nov 21, 2018 | 42.17 | 42.17 | 42.17 | 0 | +1.41(+3.46%) | |
Nov 20, 2018 | 38.30 | 41.47 | 38.30 | 40.76 | 83,675 | +1.87(+4.81%) |
Nov 19, 2018 | 40.07 | 40.07 | 37.51 | 38.89 | 75,374 | -1.36(-3.38%) |
Nov 16, 2018 | 38.85 | 40.44 | 38.85 | 40.25 | 218,600 | +1.39(+3.58%) |
Nov 15, 2018 | 37.75 | 40.36 | 36.16 | 38.86 | 89,915 | +0.55(+1.44%) |
Nov 14, 2018 | 39.27 | 39.79 | 36.93 | 38.31 | 70,803 | -0.75(-1.92%) |
Nov 13, 2018 | 39.94 | 40.27 | 39.02 | 39.06 | 65,099 | -0.61(-1.54%) |
Nov 12, 2018 | 42.83 | 43.70 | 39.46 | 39.67 | 210,588 | -3.49(-8.09%) |
Nov 09, 2018 | 44.71 | 46.07 | 42.15 | 43.16 | 56,800 | -2.07(-4.58%) |
Nov 08, 2018 | 44.56 | 46.00 | 44.00 | 45.23 | 34,165 | -0.05(-0.11%) |
Nov 07, 2018 | 46.39 | 48.92 | 44.85 | 45.28 | 64,908 | -0.72(-1.57%) |
Nov 06, 2018 | 47.52 | 47.52 | 45.80 | 46.00 | 57,710 | -1.30(-2.75%) |
Nov 05, 2018 | 48.38 | 48.95 | 46.82 | 47.30 | 34,278 | -1.19(-2.45%) |
Nov 02, 2018 | 48.40 | 48.98 | 46.94 | 48.49 | 42,500 | +0.28(+0.58%) |
Nov 01, 2018 | 47.07 | 48.41 | 44.49 | 48.21 | 63,377 | +1.52(+3.26%) |
Oct 31, 2018 | 45.05 | 47.18 | 43.76 | 46.69 | 63,956 | +2.43(+5.49%) |
Oct 30, 2018 | 43.34 | 44.59 | 41.05 | 44.26 | 45,737 | +0.85(+1.96%) |
Oct 29, 2018 | 44.88 | 46.22 | 42.50 | 43.41 | 45,948 | -0.89(-2.01%) |
Oct 26, 2018 | 43.31 | 47.36 | 42.94 | 44.30 | 82,200 | +0.30(+0.68%) |
Oct 25, 2018 | 42.66 | 44.62 | 42.27 | 44.00 | 121,117 | +1.67(+3.95%) |
Oct 24, 2018 | 45.97 | 46.41 | 42.09 | 42.33 | 116,843 | -3.65(-7.94%) |
Oct 23, 2018 | 46.12 | 47.41 | 45.13 | 45.98 | 75,718 | -0.78(-1.67%) |
Oct 22, 2018 | 47.70 | 49.36 | 45.76 | 46.76 | 56,728 | -0.82(-1.72%) |
Oct 19, 2018 | 48.88 | 51.68 | 47.05 | 47.58 | 73,300 | -1.24(-2.54%) |
Oct 18, 2018 | 48.55 | 49.55 | 46.76 | 48.82 | 63,333 | +0.13(+0.27%) |
Oct 17, 2018 | 48.73 | 48.97 | 47.00 | 48.69 | 46,775 | -0.20(-0.41%) |
Oct 16, 2018 | 47.08 | 49.22 | 46.44 | 48.89 | 96,832 | +2.09(+4.47%) |
Oct 15, 2018 | 45.23 | 47.05 | 44.49 | 46.80 | 117,525 | +1.47(+3.24%) |
Oct 12, 2018 | 44.85 | 45.52 | 42.92 | 45.33 | 146,000 | +0.97(+2.19%) |
Oct 11, 2018 | 41.08 | 46.29 | 41.01 | 44.36 | 143,193 | +2.96(+7.15%) |
Oct 10, 2018 | 42.89 | 43.71 | 41.26 | 41.40 | 158,735 | -1.94(-4.48%) |
Oct 09, 2018 | 42.75 | 44.17 | 41.52 | 43.34 | 295,649 | +0.42(+0.98%) |
Oct 08, 2018 | 43.94 | 44.09 | 42.70 | 42.92 | 153,545 | -1.09(-2.48%) |
Oct 05, 2018 | 43.33 | 45.16 | 42.04 | 44.01 | 106,300 | +0.73(+1.69%) |
Oct 04, 2018 | 44.83 | 44.83 | 42.69 | 43.28 | 127,801 | -1.65(-3.67%) |
Oct 03, 2018 | 45.98 | 46.00 | 44.77 | 44.93 | 76,313 | -0.82(-1.79%) |
Oct 02, 2018 | 47.34 | 47.65 | 45.30 | 45.75 | 132,951 | -1.47(-3.11%) |