Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.13 | 33.73 | 32.74 | 33.48 | 449,000 | +0.64(+1.95%) |
Dec 28, 2018 | 31.82 | 33.52 | 31.40 | 32.84 | 302,700 | +1.02(+3.21%) |
Dec 27, 2018 | 32.05 | 32.84 | 30.46 | 31.82 | 576,462 | -0.93(-2.84%) |
Dec 26, 2018 | 30.27 | 32.78 | 30.27 | 32.75 | 494,055 | +2.89(+9.68%) |
Dec 24, 2018 | 29.11 | 30.54 | 28.83 | 29.86 | 262,500 | +0.14(+0.47%) |
Dec 21, 2018 | 31.25 | 31.25 | 28.90 | 29.72 | 1,011,000 | -1.39(-4.47%) |
Dec 20, 2018 | 32.17 | 32.29 | 30.24 | 31.11 | 811,879 | -1.13(-3.50%) |
Dec 19, 2018 | 33.00 | 33.80 | 32.12 | 32.24 | 705,140 | -0.61(-1.86%) |
Dec 18, 2018 | 35.08 | 35.70 | 32.30 | 32.85 | 851,653 | -1.82(-5.25%) |
Dec 17, 2018 | 35.20 | 35.80 | 34.45 | 34.67 | 778,980 | -0.99(-2.78%) |
Dec 14, 2018 | 34.94 | 36.20 | 34.75 | 35.66 | 502,000 | +0.36(+1.02%) |
Dec 13, 2018 | 36.29 | 36.47 | 34.68 | 35.30 | 537,149 | -0.84(-2.32%) |
Dec 12, 2018 | 36.07 | 36.84 | 35.70 | 36.14 | 733,789 | +0.70(+1.98%) |
Dec 11, 2018 | 35.00 | 35.53 | 34.28 | 35.44 | 454,731 | +0.57(+1.63%) |
Dec 10, 2018 | 33.49 | 34.94 | 33.34 | 34.87 | 680,994 | +1.24(+3.69%) |
Dec 07, 2018 | 34.40 | 34.63 | 33.34 | 33.63 | 663,800 | -0.77(-2.24%) |
Dec 06, 2018 | 33.51 | 34.71 | 32.03 | 34.40 | 666,345 | -0.14(-0.41%) |
Dec 04, 2018 | 35.91 | 36.46 | 33.81 | 34.54 | 824,800 | -1.37(-3.82%) |
Dec 03, 2018 | 34.91 | 36.54 | 34.62 | 35.91 | 900,389 | +1.59(+4.63%) |
Nov 30, 2018 | 33.67 | 34.82 | 33.03 | 34.32 | 726,300 | +0.45(+1.33%) |
Nov 29, 2018 | 32.67 | 33.94 | 32.44 | 33.87 | 621,479 | +1.05(+3.20%) |
Nov 28, 2018 | 30.83 | 32.88 | 30.58 | 32.82 | 624,540 | +2.22(+7.25%) |
Nov 27, 2018 | 30.42 | 30.61 | 28.91 | 30.60 | 464,140 | +0.07(+0.23%) |
Nov 26, 2018 | 29.84 | 30.56 | 29.22 | 30.53 | 330,872 | +1.31(+4.48%) |
Nov 23, 2018 | 28.73 | 30.29 | 28.73 | 29.22 | 220,700 | +0.19(+0.65%) |
Nov 21, 2018 | 29.03 | 29.03 | 29.03 | 0 | +0.31(+1.08%) | |
Nov 20, 2018 | 27.82 | 29.52 | 26.02 | 28.72 | 971,431 | -0.03(-0.10%) |
Nov 19, 2018 | 31.28 | 31.28 | 28.27 | 28.75 | 1,050,150 | -2.78(-8.82%) |
Nov 16, 2018 | 30.85 | 32.20 | 30.73 | 31.53 | 468,800 | +0.68(+2.20%) |
Nov 15, 2018 | 30.35 | 31.09 | 29.90 | 30.85 | 712,112 | +0.37(+1.21%) |
Nov 14, 2018 | 31.65 | 32.31 | 30.01 | 30.48 | 919,549 | -0.91(-2.90%) |
Nov 13, 2018 | 30.79 | 32.18 | 30.52 | 31.39 | 762,867 | +0.84(+2.75%) |
Nov 12, 2018 | 32.86 | 33.00 | 29.44 | 30.55 | 951,158 | -2.61(-7.87%) |
Nov 09, 2018 | 34.01 | 34.01 | 32.03 | 33.16 | 638,600 | -1.20(-3.49%) |
Nov 08, 2018 | 33.95 | 34.60 | 33.39 | 34.36 | 681,072 | +0.30(+0.88%) |
Nov 07, 2018 | 31.73 | 34.65 | 31.38 | 34.06 | 812,682 | +2.62(+8.33%) |
Nov 06, 2018 | 31.29 | 31.80 | 30.91 | 31.44 | 642,571 | +0.04(+0.13%) |
Nov 05, 2018 | 32.24 | 32.85 | 31.28 | 31.40 | 771,912 | -0.90(-2.79%) |
Nov 02, 2018 | 33.60 | 34.32 | 31.36 | 32.30 | 1,729,900 | -2.43(-7.00%) |
Nov 01, 2018 | 33.24 | 34.83 | 33.24 | 34.73 | 1,166,528 | +1.59(+4.80%) |
Oct 31, 2018 | 32.42 | 33.69 | 32.05 | 33.14 | 1,054,782 | +1.12(+3.50%) |
Oct 30, 2018 | 30.83 | 32.08 | 30.36 | 32.02 | 1,104,954 | +1.00(+3.22%) |
Oct 29, 2018 | 32.24 | 32.35 | 30.13 | 31.02 | 1,375,119 | -0.72(-2.27%) |
Oct 26, 2018 | 33.39 | 33.43 | 30.40 | 31.74 | 2,979,100 | -1.90(-5.65%) |
Oct 25, 2018 | 41.65 | 42.99 | 33.43 | 33.64 | 3,521,307 | -7.88(-18.98%) |
Oct 24, 2018 | 43.49 | 44.70 | 41.46 | 41.52 | 1,072,671 | -1.80(-4.16%) |
Oct 23, 2018 | 42.72 | 43.73 | 42.02 | 43.32 | 575,485 | -0.29(-0.66%) |
Oct 22, 2018 | 42.81 | 44.03 | 41.42 | 43.61 | 734,152 | +0.91(+2.13%) |
Oct 19, 2018 | 45.11 | 45.86 | 42.53 | 42.70 | 667,800 | -2.34(-5.20%) |
Oct 18, 2018 | 46.89 | 48.37 | 44.61 | 45.04 | 793,326 | -0.38(-0.84%) |
Oct 17, 2018 | 46.31 | 46.31 | 44.81 | 45.42 | 435,473 | -0.78(-1.69%) |
Oct 16, 2018 | 44.49 | 46.46 | 44.29 | 46.20 | 677,977 | +2.09(+4.74%) |
Oct 15, 2018 | 45.24 | 45.72 | 43.61 | 44.11 | 572,879 | -1.06(-2.35%) |
Oct 12, 2018 | 45.20 | 46.42 | 44.45 | 45.17 | 734,900 | +1.30(+2.96%) |
Oct 11, 2018 | 44.00 | 45.68 | 42.29 | 43.87 | 1,155,637 | -1.07(-2.38%) |
Oct 10, 2018 | 47.55 | 47.56 | 44.73 | 44.94 | 1,134,609 | -2.84(-5.94%) |
Oct 09, 2018 | 47.81 | 49.86 | 47.25 | 47.78 | 623,557 | -0.42(-0.87%) |
Oct 08, 2018 | 50.21 | 50.93 | 47.54 | 48.20 | 925,786 | -2.64(-5.19%) |
Oct 05, 2018 | 50.83 | 51.89 | 49.03 | 50.84 | 988,700 | -0.17(-0.33%) |
Oct 04, 2018 | 52.55 | 52.64 | 50.45 | 51.01 | 1,046,832 | -1.62(-3.08%) |
Oct 03, 2018 | 52.20 | 53.05 | 51.10 | 52.63 | 697,522 | +0.81(+1.56%) |
Oct 02, 2018 | 52.50 | 52.99 | 51.26 | 51.82 | 821,100 | -0.80(-1.52%) |