Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.63 | 33.72 | 33.49 | 33.59 | 672,144 | -0.07(-0.22%) |
Dec 28, 2018 | 33.78 | 33.78 | 33.55 | 33.67 | 1,887,529 | +0.26(+0.77%) |
Dec 27, 2018 | 33.00 | 33.43 | 32.87 | 33.41 | 880,826 | -0.07(-0.20%) |
Dec 26, 2018 | 32.69 | 33.50 | 32.54 | 33.48 | 1,157,066 | +0.91(+2.79%) |
Dec 24, 2018 | 32.70 | 33.02 | 32.57 | 32.57 | 477,697 | -0.13(-0.40%) |
Dec 21, 2018 | 33.02 | 33.24 | 32.61 | 32.70 | 1,345,622 | -0.52(-1.57%) |
Dec 20, 2018 | 33.40 | 33.51 | 33.07 | 33.22 | 1,060,662 | -0.16(-0.49%) |
Dec 19, 2018 | 33.99 | 34.19 | 33.27 | 33.39 | 738,198 | -0.39(-1.15%) |
Dec 18, 2018 | 33.84 | 34.01 | 33.63 | 33.78 | 946,170 | -0.03(-0.08%) |
Dec 17, 2018 | 34.02 | 34.12 | 33.66 | 33.80 | 644,502 | -0.08(-0.24%) |
Dec 14, 2018 | 33.87 | 34.03 | 33.84 | 33.88 | 515,480 | -0.42(-1.22%) |
Dec 13, 2018 | 34.34 | 34.41 | 34.22 | 34.30 | 549,042 | +0.09(+0.26%) |
Dec 12, 2018 | 34.28 | 34.50 | 34.21 | 34.21 | 557,677 | +0.37(+1.09%) |
Dec 11, 2018 | 34.00 | 34.04 | 33.64 | 33.84 | 1,026,509 | +0.22(+0.67%) |
Dec 10, 2018 | 33.61 | 33.73 | 33.29 | 33.62 | 676,041 | -0.36(-1.06%) |
Dec 07, 2018 | 34.40 | 34.53 | 33.84 | 33.98 | 564,947 | -0.30(-0.87%) |
Dec 06, 2018 | 33.98 | 34.33 | 33.74 | 34.28 | 863,559 | -0.29(-0.84%) |
Dec 04, 2018 | 35.19 | 35.26 | 34.55 | 34.57 | 738,145 | -0.75(-2.11%) |
Dec 03, 2018 | 35.43 | 35.46 | 35.17 | 35.31 | 772,109 | +0.71(+2.06%) |
Nov 30, 2018 | 34.48 | 34.61 | 34.38 | 34.60 | 465,016 | -0.18(-0.53%) |
Nov 29, 2018 | 34.73 | 34.91 | 34.67 | 34.78 | 354,870 | -0.27(-0.78%) |
Nov 28, 2018 | 34.49 | 35.06 | 34.37 | 35.06 | 352,922 | +0.54(+1.56%) |
Nov 27, 2018 | 34.32 | 34.52 | 34.26 | 34.52 | 437,214 | -0.02(-0.05%) |
Nov 26, 2018 | 34.40 | 34.55 | 34.37 | 34.53 | 442,419 | +0.53(+1.56%) |
Nov 23, 2018 | 33.99 | 34.14 | 33.99 | 34.00 | 149,398 | -0.06(-0.19%) |
Nov 21, 2018 | 34.07 | 34.07 | 34.07 | 0 | +0.59(+1.77%) | |
Nov 20, 2018 | 33.73 | 33.77 | 33.41 | 33.47 | 591,460 | -0.70(-2.04%) |
Nov 19, 2018 | 34.39 | 34.41 | 34.05 | 34.17 | 481,791 | -0.45(-1.30%) |
Nov 16, 2018 | 34.35 | 34.68 | 34.31 | 34.62 | 359,478 | +0.10(+0.30%) |
Nov 15, 2018 | 34.13 | 34.63 | 34.05 | 34.52 | 833,983 | +0.41(+1.20%) |
Nov 14, 2018 | 34.28 | 34.29 | 33.84 | 34.11 | 633,121 | -0.22(-0.65%) |
Nov 13, 2018 | 34.30 | 34.57 | 34.20 | 34.33 | 586,930 | +0.21(+0.61%) |
Nov 12, 2018 | 34.45 | 34.49 | 34.08 | 34.12 | 369,669 | -0.21(-0.61%) |
Nov 09, 2018 | 34.42 | 34.46 | 34.21 | 34.33 | 585,133 | -0.35(-1.00%) |
Nov 08, 2018 | 34.85 | 34.94 | 34.60 | 34.68 | 711,115 | -0.36(-1.03%) |
Nov 07, 2018 | 34.85 | 35.06 | 34.77 | 35.04 | 474,364 | +0.56(+1.63%) |
Nov 06, 2018 | 34.37 | 34.51 | 34.34 | 34.48 | 549,239 | +0.15(+0.44%) |
Nov 05, 2018 | 34.27 | 34.36 | 34.18 | 34.33 | 954,199 | +0.02(+0.07%) |
Nov 02, 2018 | 34.50 | 34.62 | 34.08 | 34.30 | 498,908 | +0.13(+0.38%) |
Nov 01, 2018 | 33.88 | 34.20 | 33.83 | 34.17 | 525,116 | +0.72(+2.16%) |
Oct 31, 2018 | 33.43 | 33.56 | 33.35 | 33.45 | 544,461 | +0.22(+0.68%) |
Oct 30, 2018 | 32.91 | 33.23 | 32.88 | 33.23 | 528,715 | +0.55(+1.70%) |
Oct 29, 2018 | 33.23 | 33.25 | 32.45 | 32.67 | 848,915 | -0.15(-0.46%) |
Oct 26, 2018 | 32.62 | 33.02 | 32.48 | 32.82 | 1,024,606 | -0.25(-0.75%) |
Oct 25, 2018 | 32.86 | 33.23 | 32.78 | 33.07 | 637,613 | +0.15(+0.46%) |
Oct 24, 2018 | 33.54 | 33.57 | 32.91 | 32.92 | 534,900 | -0.76(-2.26%) |
Oct 23, 2018 | 33.45 | 33.82 | 33.28 | 33.68 | 892,399 | -0.51(-1.48%) |
Oct 22, 2018 | 34.25 | 34.28 | 34.06 | 34.19 | 579,817 | +0.06(+0.19%) |
Oct 19, 2018 | 34.19 | 34.35 | 34.05 | 34.12 | 580,398 | +0.26(+0.78%) |
Oct 18, 2018 | 34.17 | 34.20 | 33.72 | 33.86 | 528,178 | -0.30(-0.87%) |
Oct 17, 2018 | 34.28 | 34.30 | 33.98 | 34.16 | 437,187 | -0.10(-0.28%) |
Oct 16, 2018 | 34.06 | 34.30 | 33.98 | 34.25 | 750,539 | +0.35(+1.04%) |
Oct 15, 2018 | 33.92 | 34.04 | 33.85 | 33.90 | 446,997 | -0.05(-0.14%) |
Oct 12, 2018 | 34.08 | 34.08 | 33.64 | 33.95 | 740,014 | +0.29(+0.86%) |
Oct 11, 2018 | 33.86 | 34.00 | 33.38 | 33.66 | 955,084 | -0.47(-1.39%) |
Oct 10, 2018 | 34.81 | 34.82 | 34.12 | 34.13 | 844,023 | -0.75(-2.16%) |
Oct 09, 2018 | 34.71 | 34.94 | 34.68 | 34.89 | 477,484 | -0.13(-0.37%) |
Oct 08, 2018 | 34.83 | 35.02 | 34.76 | 35.02 | 466,850 | -0.22(-0.64%) |
Oct 05, 2018 | 35.40 | 35.45 | 35.10 | 35.24 | 304,528 | -0.13(-0.36%) |
Oct 04, 2018 | 35.57 | 35.61 | 35.23 | 35.37 | 613,748 | -0.39(-1.08%) |
Oct 03, 2018 | 35.94 | 35.97 | 35.68 | 35.75 | 306,630 | -0.22(-0.62%) |
Oct 02, 2018 | 35.91 | 35.99 | 35.86 | 35.98 | 913,363 | -0.49(-1.34%) |