Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 35.10 | 36.94 | 34.12 | 34.68 | 167,429 | -0.04(-0.11%) |
Dec 28, 2018 | 34.83 | 36.19 | 34.49 | 34.72 | 219,370 | -0.11(-0.32%) |
Dec 27, 2018 | 34.12 | 35.13 | 33.93 | 34.83 | 166,048 | +0.00(+0.00%) |
Dec 26, 2018 | 34.83 | 36.45 | 34.24 | 34.83 | 226,754 | +0.04(+0.11%) |
Dec 24, 2018 | 34.83 | 35.55 | 34.12 | 34.80 | 93,792 | +0.00(+0.00%) |
Dec 21, 2018 | 36.60 | 38.00 | 34.65 | 34.80 | 213,794 | -1.66(-4.55%) |
Dec 20, 2018 | 37.43 | 37.81 | 36.23 | 36.45 | 20,352 | -0.60(-1.63%) |
Dec 19, 2018 | 38.75 | 39.20 | 36.75 | 37.06 | 33,550 | -1.36(-3.53%) |
Dec 18, 2018 | 39.54 | 39.88 | 38.18 | 38.41 | 27,701 | -1.21(-3.04%) |
Dec 17, 2018 | 38.86 | 41.01 | 38.86 | 39.62 | 108,321 | +0.56(+1.45%) |
Dec 14, 2018 | 39.92 | 40.88 | 38.56 | 39.05 | 15,826 | -1.43(-3.53%) |
Dec 13, 2018 | 41.76 | 42.06 | 39.62 | 40.48 | 14,776 | -0.87(-2.09%) |
Dec 12, 2018 | 41.24 | 41.76 | 41.20 | 41.35 | 18,922 | +0.68(+1.67%) |
Dec 11, 2018 | 41.24 | 41.76 | 40.44 | 40.67 | 17,461 | -0.08(-0.19%) |
Dec 10, 2018 | 40.33 | 41.42 | 37.17 | 40.75 | 61,080 | +0.08(+0.19%) |
Dec 07, 2018 | 41.24 | 42.70 | 40.16 | 40.67 | 36,645 | -0.56(-1.37%) |
Dec 06, 2018 | 39.92 | 41.27 | 39.47 | 41.24 | 19,084 | +0.38(+0.92%) |
Dec 04, 2018 | 42.14 | 43.14 | 40.78 | 40.86 | 21,509 | -1.54(-3.64%) |
Dec 03, 2018 | 42.55 | 43.87 | 42.03 | 42.40 | 13,062 | +0.56(+1.35%) |
Nov 30, 2018 | 40.71 | 42.18 | 40.71 | 41.84 | 13,410 | +1.20(+2.97%) |
Nov 29, 2018 | 41.65 | 41.65 | 40.22 | 40.63 | 17,714 | -1.20(-2.88%) |
Nov 28, 2018 | 41.20 | 43.97 | 40.52 | 41.84 | 29,796 | +0.94(+2.30%) |
Nov 27, 2018 | 38.52 | 42.21 | 38.52 | 40.90 | 36,620 | +1.77(+4.52%) |
Nov 26, 2018 | 38.41 | 39.54 | 37.81 | 39.13 | 21,347 | +1.17(+3.08%) |
Nov 23, 2018 | 38.41 | 38.94 | 37.66 | 37.96 | 13,463 | -0.79(-2.04%) |
Nov 21, 2018 | 38.75 | 38.75 | 38.75 | 0 | +0.34(+0.88%) | |
Nov 20, 2018 | 38.00 | 39.47 | 37.13 | 38.41 | 38,376 | -0.45(-1.16%) |
Nov 19, 2018 | 39.54 | 40.29 | 38.67 | 38.86 | 31,005 | -1.88(-4.62%) |
Nov 16, 2018 | 39.54 | 40.90 | 38.60 | 40.75 | 87,126 | +0.94(+2.37%) |
Nov 15, 2018 | 41.39 | 41.65 | 33.23 | 39.80 | 412,270 | -7.98(-16.71%) |
Nov 14, 2018 | 49.56 | 49.56 | 47.30 | 47.79 | 30,102 | -0.98(-2.01%) |
Nov 13, 2018 | 48.39 | 49.63 | 48.39 | 48.77 | 31,871 | +0.08(+0.15%) |
Nov 12, 2018 | 47.26 | 49.11 | 47.26 | 48.69 | 16,156 | +1.24(+2.62%) |
Nov 09, 2018 | 48.05 | 48.20 | 46.21 | 47.45 | 15,454 | -1.13(-2.33%) |
Nov 08, 2018 | 49.07 | 49.61 | 46.77 | 48.58 | 79,504 | +1.85(+3.95%) |
Nov 07, 2018 | 46.54 | 47.15 | 44.64 | 46.73 | 18,730 | +0.90(+1.97%) |
Nov 06, 2018 | 45.57 | 46.66 | 44.96 | 45.83 | 9,703 | +0.53(+1.16%) |
Nov 05, 2018 | 46.54 | 47.03 | 44.89 | 45.30 | 14,205 | -1.62(-3.45%) |
Nov 02, 2018 | 49.93 | 50.27 | 46.70 | 46.92 | 22,757 | -2.03(-4.15%) |
Nov 01, 2018 | 47.11 | 50.84 | 46.73 | 48.95 | 63,000 | +2.37(+5.09%) |
Oct 31, 2018 | 45.08 | 48.84 | 45.08 | 46.58 | 46,315 | +1.88(+4.21%) |
Oct 30, 2018 | 42.52 | 44.74 | 42.48 | 44.70 | 38,097 | +2.37(+5.60%) |
Oct 29, 2018 | 43.53 | 44.81 | 41.95 | 42.33 | 38,826 | -0.83(-1.92%) |
Oct 26, 2018 | 41.57 | 45.04 | 40.86 | 43.16 | 55,685 | +0.87(+2.05%) |
Oct 25, 2018 | 39.01 | 43.87 | 39.01 | 42.29 | 75,825 | +2.75(+6.95%) |
Oct 24, 2018 | 37.77 | 42.04 | 37.73 | 39.54 | 50,497 | +1.09(+2.84%) |
Oct 23, 2018 | 37.21 | 39.39 | 37.21 | 38.45 | 27,519 | -1.24(-3.13%) |
Oct 22, 2018 | 42.36 | 42.36 | 39.50 | 39.69 | 39,040 | +1.39(+3.64%) |
Oct 19, 2018 | 38.94 | 40.33 | 37.96 | 38.30 | 44,001 | -0.83(-2.12%) |
Oct 18, 2018 | 42.03 | 42.14 | 38.98 | 39.13 | 35,271 | -2.90(-6.90%) |
Oct 17, 2018 | 41.69 | 43.10 | 41.02 | 42.03 | 39,133 | +0.38(+0.90%) |
Oct 16, 2018 | 39.20 | 42.48 | 39.16 | 41.65 | 116,223 | +2.26(+5.74%) |
Oct 15, 2018 | 40.11 | 40.33 | 39.24 | 39.39 | 25,276 | -0.83(-2.06%) |
Oct 12, 2018 | 36.60 | 40.86 | 36.60 | 40.22 | 106,751 | +3.69(+10.10%) |
Oct 11, 2018 | 36.11 | 37.39 | 34.38 | 36.53 | 40,005 | +0.19(+0.52%) |
Oct 10, 2018 | 37.51 | 37.51 | 36.02 | 36.34 | 45,695 | -0.98(-2.62%) |
Oct 09, 2018 | 36.30 | 37.77 | 36.15 | 37.32 | 55,008 | +0.94(+2.59%) |
Oct 08, 2018 | 38.22 | 38.79 | 36.30 | 36.38 | 64,512 | -1.85(-4.83%) |
Oct 05, 2018 | 39.01 | 39.28 | 37.54 | 38.22 | 86,861 | -0.79(-2.03%) |
Oct 04, 2018 | 41.42 | 41.42 | 38.11 | 39.01 | 91,706 | -2.71(-6.50%) |
Oct 03, 2018 | 42.10 | 42.48 | 41.42 | 41.72 | 96,980 | -0.34(-0.81%) |
Oct 02, 2018 | 43.16 | 43.42 | 41.99 | 42.06 | 103,517 | -4.63(-9.92%) |