Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.97 | 33.23 | 32.76 | 33.15 | 226,886 | +0.30(+0.92%) |
Dec 28, 2018 | 32.98 | 33.27 | 32.69 | 32.85 | 125,341 | -0.03(-0.08%) |
Dec 27, 2018 | 31.98 | 32.87 | 31.73 | 32.87 | 100,210 | +0.44(+1.35%) |
Dec 26, 2018 | 31.20 | 32.46 | 30.74 | 32.44 | 105,419 | +1.31(+4.22%) |
Dec 24, 2018 | 31.48 | 31.74 | 31.11 | 31.12 | 311,325 | -0.66(-2.06%) |
Dec 21, 2018 | 32.35 | 32.78 | 31.74 | 31.78 | 152,065 | -0.46(-1.43%) |
Dec 20, 2018 | 32.39 | 32.79 | 32.12 | 32.24 | 434,426 | -0.41(-1.25%) |
Dec 19, 2018 | 33.10 | 33.60 | 32.51 | 32.65 | 49,304 | -0.43(-1.31%) |
Dec 18, 2018 | 33.45 | 33.78 | 32.92 | 33.08 | 131,957 | -0.18(-0.54%) |
Dec 17, 2018 | 33.47 | 33.93 | 33.16 | 33.26 | 274,853 | -0.33(-1.00%) |
Dec 14, 2018 | 33.70 | 34.05 | 33.51 | 33.60 | 55,809 | -0.44(-1.30%) |
Dec 13, 2018 | 34.41 | 34.48 | 33.90 | 34.04 | 49,029 | -0.35(-1.01%) |
Dec 12, 2018 | 34.57 | 34.77 | 34.25 | 34.39 | 36,060 | +0.28(+0.81%) |
Dec 11, 2018 | 34.81 | 35.03 | 33.99 | 34.11 | 169,575 | -0.35(-1.02%) |
Dec 10, 2018 | 34.85 | 34.85 | 33.88 | 34.47 | 199,603 | -0.50(-1.43%) |
Dec 07, 2018 | 35.44 | 35.86 | 34.82 | 34.97 | 31,054 | -0.54(-1.52%) |
Dec 06, 2018 | 35.32 | 35.51 | 34.58 | 35.51 | 79,599 | -0.52(-1.46%) |
Dec 04, 2018 | 37.43 | 37.44 | 35.91 | 36.03 | 246,775 | -1.57(-4.16%) |
Dec 03, 2018 | 38.04 | 38.04 | 37.36 | 37.60 | 33,199 | +0.03(+0.07%) |
Nov 30, 2018 | 37.15 | 37.62 | 37.15 | 37.57 | 18,897 | +0.31(+0.83%) |
Nov 29, 2018 | 37.34 | 37.46 | 37.11 | 37.26 | 29,483 | -0.26(-0.70%) |
Nov 28, 2018 | 36.98 | 37.54 | 36.70 | 37.52 | 29,467 | +0.62(+1.69%) |
Nov 27, 2018 | 36.94 | 37.15 | 36.82 | 36.90 | 15,257 | -0.16(-0.44%) |
Nov 26, 2018 | 36.74 | 37.16 | 36.74 | 37.06 | 21,230 | +0.71(+1.94%) |
Nov 23, 2018 | 36.26 | 36.58 | 36.26 | 36.36 | 9,946 | -0.16(-0.45%) |
Nov 21, 2018 | 36.52 | 36.52 | 36.52 | 0 | +0.11(+0.30%) | |
Nov 20, 2018 | 36.74 | 36.74 | 36.29 | 36.41 | 72,700 | -0.63(-1.71%) |
Nov 19, 2018 | 37.04 | 37.29 | 36.84 | 37.05 | 19,809 | -0.08(-0.22%) |
Nov 16, 2018 | 36.92 | 37.33 | 36.92 | 37.13 | 29,727 | +0.04(+0.10%) |
Nov 15, 2018 | 36.40 | 37.10 | 36.32 | 37.09 | 24,645 | +0.38(+1.04%) |
Nov 14, 2018 | 37.55 | 37.55 | 36.34 | 36.71 | 41,289 | -0.55(-1.48%) |
Nov 13, 2018 | 37.09 | 37.59 | 37.09 | 37.26 | 39,239 | +0.16(+0.44%) |
Nov 12, 2018 | 37.62 | 37.62 | 37.03 | 37.10 | 165,119 | -0.65(-1.73%) |
Nov 09, 2018 | 37.91 | 37.91 | 37.56 | 37.75 | 17,571 | -0.26(-0.69%) |
Nov 08, 2018 | 37.65 | 38.19 | 37.65 | 38.01 | 52,205 | +0.10(+0.26%) |
Nov 07, 2018 | 37.68 | 37.98 | 37.38 | 37.91 | 44,268 | +0.48(+1.28%) |
Nov 06, 2018 | 37.13 | 37.46 | 37.13 | 37.43 | 20,374 | +0.26(+0.71%) |
Nov 05, 2018 | 36.83 | 37.30 | 36.83 | 37.17 | 31,966 | +0.40(+1.08%) |
Nov 02, 2018 | 37.08 | 37.31 | 36.53 | 36.77 | 40,447 | -0.02(-0.05%) |
Nov 01, 2018 | 36.67 | 36.86 | 36.57 | 36.79 | 274,229 | +0.19(+0.52%) |
Oct 31, 2018 | 36.48 | 37.05 | 36.48 | 36.60 | 61,592 | +0.45(+1.25%) |
Oct 30, 2018 | 35.67 | 36.19 | 35.51 | 36.15 | 32,810 | +0.69(+1.94%) |
Oct 29, 2018 | 35.72 | 36.10 | 35.13 | 35.46 | 126,189 | +0.20(+0.56%) |
Oct 26, 2018 | 35.33 | 35.66 | 34.96 | 35.26 | 42,547 | -0.52(-1.44%) |
Oct 25, 2018 | 35.40 | 36.05 | 35.39 | 35.78 | 81,533 | +0.59(+1.67%) |
Oct 24, 2018 | 36.27 | 36.27 | 35.15 | 35.19 | 193,614 | -1.10(-3.04%) |
Oct 23, 2018 | 35.87 | 36.46 | 35.69 | 36.29 | 147,209 | -0.22(-0.59%) |
Oct 22, 2018 | 37.37 | 37.37 | 36.51 | 36.51 | 28,304 | -0.79(-2.11%) |
Oct 19, 2018 | 37.06 | 37.54 | 36.86 | 37.30 | 160,685 | +0.22(+0.59%) |
Oct 18, 2018 | 37.58 | 37.65 | 36.99 | 37.08 | 38,218 | -0.57(-1.51%) |
Oct 17, 2018 | 37.31 | 37.89 | 37.06 | 37.65 | 45,369 | +0.26(+0.70%) |
Oct 16, 2018 | 37.11 | 37.39 | 36.91 | 37.39 | 55,357 | +0.52(+1.40%) |
Oct 15, 2018 | 36.98 | 37.21 | 36.87 | 36.87 | 46,769 | -0.14(-0.39%) |
Oct 12, 2018 | 37.67 | 37.67 | 36.41 | 37.02 | 239,260 | -0.11(-0.29%) |
Oct 11, 2018 | 38.13 | 38.26 | 37.04 | 37.13 | 99,109 | -1.17(-3.05%) |
Oct 10, 2018 | 39.43 | 39.47 | 38.25 | 38.29 | 56,703 | -1.13(-2.87%) |
Oct 09, 2018 | 39.40 | 39.58 | 39.23 | 39.43 | 19,672 | -0.17(-0.43%) |
Oct 08, 2018 | 39.32 | 39.63 | 39.23 | 39.60 | 37,053 | +0.25(+0.64%) |
Oct 05, 2018 | 39.64 | 39.86 | 39.25 | 39.34 | 93,162 | -0.22(-0.55%) |
Oct 04, 2018 | 39.38 | 39.82 | 39.34 | 39.56 | 63,432 | +0.24(+0.60%) |
Oct 03, 2018 | 39.22 | 39.54 | 39.13 | 39.33 | 27,558 | +0.34(+0.88%) |
Oct 02, 2018 | 38.89 | 39.05 | 38.73 | 38.98 | 68,311 | -0.01(-0.02%) |