Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 34.77 | 35.09 | 34.46 | 34.91 | 117,632 | +0.34(+0.98%) |
Dec 28, 2018 | 34.89 | 35.01 | 34.31 | 34.57 | 95,507 | +0.11(+0.32%) |
Dec 27, 2018 | 33.71 | 34.49 | 33.39 | 34.46 | 101,759 | +0.41(+1.20%) |
Dec 26, 2018 | 32.60 | 34.11 | 32.43 | 34.05 | 180,415 | +1.64(+5.05%) |
Dec 24, 2018 | 32.72 | 33.14 | 32.36 | 32.41 | 385,232 | -0.67(-2.02%) |
Dec 21, 2018 | 34.02 | 34.40 | 32.97 | 33.08 | 151,114 | -0.96(-2.83%) |
Dec 20, 2018 | 34.58 | 34.85 | 33.70 | 34.04 | 267,104 | -0.85(-2.44%) |
Dec 19, 2018 | 35.22 | 36.00 | 34.53 | 34.90 | 105,613 | -0.32(-0.90%) |
Dec 18, 2018 | 35.34 | 35.57 | 35.03 | 35.21 | 192,324 | +0.00(+0.00%) |
Dec 17, 2018 | 35.99 | 35.99 | 35.00 | 35.21 | 195,518 | -0.94(-2.61%) |
Dec 14, 2018 | 36.42 | 36.59 | 36.13 | 36.16 | 309,084 | -0.65(-1.78%) |
Dec 13, 2018 | 37.15 | 37.30 | 36.59 | 36.81 | 50,968 | -0.21(-0.56%) |
Dec 12, 2018 | 37.07 | 37.54 | 37.00 | 37.02 | 111,294 | +0.43(+1.17%) |
Dec 11, 2018 | 37.22 | 37.31 | 36.28 | 36.59 | 175,331 | -0.16(-0.43%) |
Dec 10, 2018 | 36.50 | 36.86 | 36.11 | 36.75 | 296,959 | +0.11(+0.30%) |
Dec 07, 2018 | 37.44 | 37.79 | 36.40 | 36.64 | 66,333 | -0.83(-2.22%) |
Dec 06, 2018 | 36.55 | 37.48 | 36.21 | 37.48 | 350,912 | +0.15(+0.40%) |
Dec 04, 2018 | 38.90 | 38.98 | 37.33 | 37.33 | 130,851 | -1.78(-4.54%) |
Dec 03, 2018 | 39.31 | 39.45 | 38.88 | 39.10 | 141,203 | +0.57(+1.47%) |
Nov 30, 2018 | 38.16 | 38.56 | 37.95 | 38.54 | 61,998 | +0.16(+0.41%) |
Nov 29, 2018 | 38.61 | 38.85 | 38.11 | 38.38 | 101,785 | -0.26(-0.67%) |
Nov 28, 2018 | 37.46 | 38.69 | 37.46 | 38.64 | 143,345 | +1.39(+3.73%) |
Nov 27, 2018 | 37.11 | 37.31 | 36.86 | 37.25 | 64,967 | +0.10(+0.27%) |
Nov 26, 2018 | 36.65 | 37.20 | 36.65 | 37.15 | 66,055 | +0.88(+2.43%) |
Nov 23, 2018 | 36.32 | 36.62 | 36.21 | 36.27 | 96,273 | -0.31(-0.84%) |
Nov 21, 2018 | 36.57 | 36.57 | 36.57 | 0 | +0.56(+1.54%) | |
Nov 20, 2018 | 35.86 | 36.43 | 35.56 | 36.02 | 447,682 | -0.78(-2.13%) |
Nov 19, 2018 | 38.23 | 38.26 | 36.74 | 36.80 | 339,812 | -1.57(-4.08%) |
Nov 16, 2018 | 38.28 | 38.67 | 38.23 | 38.37 | 56,151 | -0.13(-0.33%) |
Nov 15, 2018 | 37.68 | 38.67 | 37.56 | 38.50 | 194,634 | +0.63(+1.68%) |
Nov 14, 2018 | 38.38 | 38.59 | 37.65 | 37.86 | 191,092 | -0.38(-0.99%) |
Nov 13, 2018 | 38.23 | 38.65 | 38.00 | 38.24 | 78,406 | +0.12(+0.31%) |
Nov 12, 2018 | 39.21 | 39.37 | 38.10 | 38.12 | 273,028 | -1.23(-3.13%) |
Nov 09, 2018 | 39.70 | 39.70 | 39.00 | 39.35 | 197,890 | -0.58(-1.44%) |
Nov 08, 2018 | 40.01 | 40.08 | 39.69 | 39.93 | 184,675 | -0.35(-0.86%) |
Nov 07, 2018 | 39.55 | 40.27 | 39.54 | 40.27 | 140,721 | +1.03(+2.63%) |
Nov 06, 2018 | 39.03 | 39.38 | 39.00 | 39.24 | 60,567 | +0.29(+0.74%) |
Nov 05, 2018 | 39.03 | 39.08 | 38.63 | 38.95 | 67,602 | -0.07(-0.18%) |
Nov 02, 2018 | 39.40 | 39.63 | 38.63 | 39.02 | 102,826 | -0.18(-0.46%) |
Nov 01, 2018 | 38.90 | 39.20 | 38.69 | 39.20 | 88,109 | +0.47(+1.20%) |
Oct 31, 2018 | 37.99 | 38.99 | 37.99 | 38.74 | 163,356 | +1.28(+3.42%) |
Oct 30, 2018 | 37.20 | 37.57 | 36.80 | 37.46 | 458,759 | +0.25(+0.67%) |
Oct 29, 2018 | 38.63 | 38.84 | 36.75 | 37.21 | 200,510 | -1.08(-2.82%) |
Oct 26, 2018 | 38.65 | 38.88 | 37.83 | 38.29 | 223,798 | -0.97(-2.48%) |
Oct 25, 2018 | 38.78 | 39.49 | 38.44 | 39.26 | 216,744 | +0.80(+2.09%) |
Oct 24, 2018 | 39.80 | 39.95 | 38.44 | 38.46 | 127,316 | -1.38(-3.46%) |
Oct 23, 2018 | 39.45 | 40.05 | 38.84 | 39.84 | 291,804 | -0.43(-1.06%) |
Oct 22, 2018 | 40.27 | 40.46 | 39.95 | 40.26 | 164,004 | +0.16(+0.40%) |
Oct 19, 2018 | 40.15 | 40.66 | 39.92 | 40.10 | 106,052 | +0.25(+0.62%) |
Oct 18, 2018 | 40.49 | 40.53 | 39.59 | 39.86 | 66,957 | -0.78(-1.93%) |
Oct 17, 2018 | 40.66 | 40.70 | 40.26 | 40.64 | 160,824 | +0.07(+0.17%) |
Oct 16, 2018 | 39.59 | 40.62 | 39.59 | 40.57 | 246,930 | +1.35(+3.44%) |
Oct 15, 2018 | 39.27 | 39.45 | 39.00 | 39.22 | 121,155 | -0.26(-0.65%) |
Oct 12, 2018 | 39.28 | 39.64 | 38.86 | 39.48 | 121,678 | +0.98(+2.55%) |
Oct 11, 2018 | 38.80 | 39.32 | 38.31 | 38.50 | 279,304 | -0.48(-1.22%) |
Oct 10, 2018 | 40.94 | 40.94 | 38.88 | 38.97 | 348,845 | -2.01(-4.91%) |
Oct 09, 2018 | 40.77 | 41.15 | 40.66 | 40.99 | 77,223 | +0.10(+0.24%) |
Oct 08, 2018 | 41.46 | 41.46 | 40.38 | 40.89 | 160,269 | -0.79(-1.90%) |
Oct 05, 2018 | 42.00 | 42.15 | 41.33 | 41.68 | 89,217 | -0.28(-0.66%) |
Oct 04, 2018 | 42.65 | 42.68 | 41.66 | 41.96 | 180,668 | -0.75(-1.76%) |
Oct 03, 2018 | 42.87 | 42.92 | 42.68 | 42.71 | 67,558 | +0.11(+0.26%) |
Oct 02, 2018 | 42.70 | 42.75 | 42.51 | 42.60 | 108,436 | -0.14(-0.32%) |