Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.92 | 31.18 | 28.80 | 29.21 | 1,329,900 | -1.32(-4.32%) |
Dec 28, 2018 | 30.63 | 31.28 | 29.56 | 30.53 | 1,217,000 | +0.20(+0.66%) |
Dec 27, 2018 | 29.39 | 30.34 | 28.94 | 30.33 | 1,243,263 | +0.30(+1.00%) |
Dec 26, 2018 | 29.28 | 30.07 | 28.47 | 30.03 | 1,315,549 | +0.80(+2.74%) |
Dec 24, 2018 | 28.29 | 29.46 | 27.84 | 29.23 | 879,300 | +1.00(+3.54%) |
Dec 21, 2018 | 29.78 | 29.90 | 27.93 | 28.23 | 1,869,600 | -1.18(-4.01%) |
Dec 20, 2018 | 29.96 | 30.48 | 28.62 | 29.41 | 2,665,156 | -0.83(-2.74%) |
Dec 19, 2018 | 32.30 | 32.36 | 29.81 | 30.24 | 2,423,646 | -2.23(-6.87%) |
Dec 18, 2018 | 33.49 | 33.63 | 31.80 | 32.47 | 2,026,316 | -0.63(-1.90%) |
Dec 17, 2018 | 36.04 | 36.04 | 32.52 | 33.10 | 2,369,790 | -3.05(-8.44%) |
Dec 14, 2018 | 36.06 | 38.30 | 35.80 | 36.15 | 1,509,800 | -0.72(-1.95%) |
Dec 13, 2018 | 37.93 | 38.69 | 36.75 | 36.87 | 1,894,736 | +0.31(+0.85%) |
Dec 12, 2018 | 35.65 | 37.85 | 35.65 | 36.56 | 2,549,689 | +1.66(+4.76%) |
Dec 11, 2018 | 34.60 | 35.29 | 34.16 | 34.90 | 1,194,817 | +0.96(+2.83%) |
Dec 10, 2018 | 33.25 | 34.35 | 32.42 | 33.94 | 1,532,102 | +0.40(+1.19%) |
Dec 07, 2018 | 34.95 | 35.99 | 33.41 | 33.54 | 1,291,800 | -1.69(-4.80%) |
Dec 06, 2018 | 34.06 | 35.46 | 33.00 | 35.23 | 2,392,645 | -1.17(-3.21%) |
Dec 04, 2018 | 36.24 | 37.64 | 35.80 | 36.40 | 2,465,300 | -0.05(-0.14%) |
Dec 03, 2018 | 38.01 | 38.78 | 35.60 | 36.45 | 3,902,266 | +1.18(+3.35%) |
Nov 30, 2018 | 33.87 | 35.48 | 33.23 | 35.27 | 2,246,100 | +1.35(+3.98%) |
Nov 29, 2018 | 34.23 | 34.23 | 32.66 | 33.92 | 1,576,913 | -0.31(-0.91%) |
Nov 28, 2018 | 35.00 | 35.60 | 32.87 | 34.23 | 1,753,563 | +0.20(+0.59%) |
Nov 27, 2018 | 33.23 | 34.34 | 32.92 | 34.03 | 1,761,715 | +0.50(+1.49%) |
Nov 26, 2018 | 33.70 | 34.74 | 33.44 | 33.53 | 2,075,173 | +0.96(+2.95%) |
Nov 23, 2018 | 31.54 | 33.52 | 30.56 | 32.57 | 3,077,700 | +0.13(+0.40%) |
Nov 21, 2018 | 32.44 | 32.44 | 32.44 | 0 | +2.31(+7.67%) | |
Nov 20, 2018 | 29.85 | 30.65 | 29.31 | 30.13 | 2,820,089 | -0.95(-3.06%) |
Nov 19, 2018 | 32.40 | 32.77 | 30.85 | 31.08 | 2,297,343 | -1.67(-5.10%) |
Nov 16, 2018 | 32.23 | 32.94 | 31.01 | 32.75 | 1,648,900 | +0.04(+0.12%) |
Nov 15, 2018 | 32.63 | 33.61 | 31.90 | 32.71 | 2,238,631 | +0.22(+0.68%) |
Nov 14, 2018 | 34.00 | 34.17 | 31.51 | 32.49 | 3,157,588 | -0.97(-2.90%) |
Nov 13, 2018 | 32.23 | 33.84 | 31.80 | 33.46 | 3,664,252 | +1.58(+4.96%) |
Nov 12, 2018 | 34.00 | 34.40 | 31.10 | 31.88 | 12,153,359 | -8.31(-20.68%) |
Nov 09, 2018 | 41.70 | 41.71 | 38.61 | 40.19 | 2,309,000 | -2.90(-6.73%) |
Nov 08, 2018 | 45.68 | 45.79 | 42.56 | 43.09 | 1,197,119 | -3.07(-6.65%) |
Nov 07, 2018 | 45.90 | 46.19 | 44.68 | 46.16 | 889,986 | +1.58(+3.54%) |
Nov 06, 2018 | 44.24 | 45.98 | 44.22 | 44.58 | 734,436 | +0.50(+1.13%) |
Nov 05, 2018 | 44.82 | 44.83 | 43.20 | 44.08 | 898,183 | -1.20(-2.65%) |
Nov 02, 2018 | 45.74 | 46.02 | 43.50 | 45.28 | 2,255,200 | +0.36(+0.80%) |
Nov 01, 2018 | 41.00 | 45.41 | 39.81 | 44.92 | 2,520,854 | +5.11(+12.84%) |
Oct 31, 2018 | 39.46 | 40.49 | 39.06 | 39.81 | 1,493,499 | +1.66(+4.35%) |
Oct 30, 2018 | 37.63 | 38.40 | 35.96 | 38.15 | 1,790,678 | +0.05(+0.13%) |
Oct 29, 2018 | 40.07 | 41.24 | 37.30 | 38.10 | 1,432,729 | -1.69(-4.25%) |
Oct 26, 2018 | 39.31 | 40.68 | 38.16 | 39.79 | 1,338,900 | -1.09(-2.67%) |
Oct 25, 2018 | 40.40 | 40.96 | 39.21 | 40.88 | 1,368,256 | +1.62(+4.13%) |
Oct 24, 2018 | 41.06 | 41.12 | 39.12 | 39.26 | 1,487,167 | -1.99(-4.82%) |
Oct 23, 2018 | 39.42 | 41.50 | 39.26 | 41.25 | 1,722,247 | -0.36(-0.87%) |
Oct 22, 2018 | 42.21 | 43.47 | 41.05 | 41.61 | 1,519,089 | +1.94(+4.89%) |
Oct 19, 2018 | 40.55 | 41.13 | 39.53 | 39.67 | 1,412,000 | +0.20(+0.51%) |
Oct 18, 2018 | 40.00 | 40.43 | 38.90 | 39.47 | 1,385,642 | -1.39(-3.40%) |
Oct 17, 2018 | 41.64 | 42.00 | 40.03 | 40.86 | 881,579 | -0.58(-1.40%) |
Oct 16, 2018 | 40.64 | 41.89 | 40.51 | 41.44 | 1,067,182 | +1.44(+3.60%) |
Oct 15, 2018 | 38.84 | 40.30 | 38.25 | 40.00 | 1,067,032 | -0.18(-0.45%) |
Oct 12, 2018 | 39.05 | 40.99 | 39.00 | 40.18 | 3,099,900 | +3.30(+8.95%) |
Oct 11, 2018 | 35.48 | 38.22 | 35.13 | 36.88 | 2,565,320 | +0.57(+1.57%) |
Oct 10, 2018 | 38.65 | 39.10 | 35.64 | 36.31 | 2,795,796 | -2.89(-7.37%) |
Oct 09, 2018 | 38.78 | 40.23 | 38.70 | 39.20 | 1,545,197 | -0.33(-0.83%) |
Oct 08, 2018 | 40.00 | 40.97 | 38.27 | 39.53 | 2,388,951 | -1.72(-4.17%) |
Oct 05, 2018 | 42.20 | 42.67 | 40.22 | 41.25 | 1,688,800 | -1.07(-2.53%) |
Oct 04, 2018 | 44.00 | 44.00 | 41.01 | 42.32 | 2,291,871 | -2.21(-4.96%) |
Oct 03, 2018 | 45.50 | 45.87 | 44.32 | 44.53 | 1,127,314 | -0.35(-0.78%) |
Oct 02, 2018 | 46.16 | 46.38 | 43.83 | 44.88 | 1,548,731 | -2.13(-4.53%) |