Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 34.92 | 35.02 | 34.67 | 35.02 | 213,375 | +0.21(+0.61%) |
Dec 28, 2018 | 35.09 | 35.34 | 34.56 | 34.81 | 213,730 | -0.22(-0.63%) |
Dec 27, 2018 | 34.84 | 35.03 | 34.34 | 35.03 | 107,914 | -0.24(-0.67%) |
Dec 26, 2018 | 34.73 | 35.28 | 34.30 | 35.27 | 97,890 | +0.73(+2.11%) |
Dec 24, 2018 | 34.89 | 34.98 | 34.23 | 34.54 | 60,761 | -0.51(-1.45%) |
Dec 21, 2018 | 33.65 | 36.02 | 33.65 | 35.05 | 532,671 | +1.41(+4.20%) |
Dec 20, 2018 | 33.53 | 33.97 | 33.53 | 33.63 | 136,573 | -0.02(-0.05%) |
Dec 19, 2018 | 34.51 | 34.94 | 33.39 | 33.65 | 187,304 | -0.88(-2.55%) |
Dec 18, 2018 | 34.77 | 34.94 | 34.53 | 34.53 | 113,296 | -0.03(-0.07%) |
Dec 17, 2018 | 34.81 | 35.03 | 34.43 | 34.56 | 122,443 | -0.27(-0.78%) |
Dec 14, 2018 | 34.79 | 35.10 | 34.68 | 34.83 | 72,701 | -0.20(-0.58%) |
Dec 13, 2018 | 35.08 | 35.27 | 34.86 | 35.03 | 215,043 | +0.06(+0.17%) |
Dec 12, 2018 | 35.10 | 35.81 | 34.93 | 34.97 | 269,516 | +0.21(+0.61%) |
Dec 11, 2018 | 35.04 | 35.36 | 34.56 | 34.76 | 141,552 | -0.02(-0.05%) |
Dec 10, 2018 | 34.57 | 34.82 | 34.20 | 34.78 | 134,618 | +0.29(+0.85%) |
Dec 07, 2018 | 34.94 | 35.15 | 34.22 | 34.48 | 84,306 | -0.43(-1.23%) |
Dec 06, 2018 | 34.30 | 34.99 | 34.17 | 34.91 | 183,343 | +0.28(+0.80%) |
Dec 04, 2018 | 35.26 | 35.43 | 34.61 | 34.63 | 306,146 | -0.59(-1.67%) |
Dec 03, 2018 | 35.64 | 35.64 | 34.99 | 35.22 | 389,561 | -0.10(-0.29%) |
Nov 30, 2018 | 34.97 | 35.45 | 34.84 | 35.32 | 164,326 | +0.22(+0.62%) |
Nov 29, 2018 | 35.17 | 35.29 | 34.88 | 35.10 | 171,930 | -0.18(-0.52%) |
Nov 28, 2018 | 34.74 | 35.40 | 34.62 | 35.29 | 83,141 | +0.53(+1.52%) |
Nov 27, 2018 | 34.88 | 35.08 | 34.56 | 34.76 | 114,386 | -0.35(-1.00%) |
Nov 26, 2018 | 34.83 | 35.20 | 34.41 | 35.11 | 39,550 | +0.45(+1.31%) |
Nov 23, 2018 | 34.78 | 35.05 | 34.66 | 34.66 | 23,458 | -0.31(-0.89%) |
Nov 21, 2018 | 34.97 | 34.97 | 34.97 | 0 | +0.37(+1.07%) | |
Nov 20, 2018 | 34.60 | 34.89 | 34.52 | 34.60 | 25,097 | -0.24(-0.67%) |
Nov 19, 2018 | 34.83 | 35.02 | 34.52 | 34.83 | 72,745 | -0.01(-0.02%) |
Nov 16, 2018 | 34.52 | 35.01 | 34.52 | 34.84 | 151,822 | -0.03(-0.07%) |
Nov 15, 2018 | 34.33 | 35.02 | 34.33 | 34.87 | 84,877 | +0.28(+0.80%) |
Nov 14, 2018 | 34.92 | 35.13 | 34.54 | 34.59 | 102,628 | -0.20(-0.58%) |
Nov 13, 2018 | 34.77 | 35.31 | 34.69 | 34.79 | 70,675 | +0.12(+0.34%) |
Nov 12, 2018 | 35.25 | 35.26 | 34.64 | 34.68 | 82,975 | -0.52(-1.48%) |
Nov 09, 2018 | 35.45 | 35.81 | 34.73 | 35.20 | 190,999 | -0.34(-0.95%) |
Nov 08, 2018 | 35.32 | 35.70 | 35.28 | 35.53 | 82,095 | +0.08(+0.21%) |
Nov 07, 2018 | 35.42 | 35.58 | 35.07 | 35.46 | 81,112 | +0.10(+0.29%) |
Nov 06, 2018 | 35.06 | 35.62 | 35.06 | 35.36 | 102,101 | +0.24(+0.67%) |
Nov 05, 2018 | 35.04 | 35.41 | 34.73 | 35.12 | 69,801 | -0.03(-0.10%) |
Nov 02, 2018 | 35.20 | 35.49 | 34.70 | 35.15 | 98,238 | -0.04(-0.12%) |
Nov 01, 2018 | 34.68 | 35.37 | 34.65 | 35.20 | 78,599 | +0.53(+1.53%) |
Oct 31, 2018 | 34.87 | 34.99 | 34.40 | 34.67 | 110,859 | -0.06(-0.17%) |
Oct 30, 2018 | 34.23 | 34.85 | 34.23 | 34.73 | 100,984 | +0.47(+1.37%) |
Oct 29, 2018 | 34.05 | 34.60 | 33.94 | 34.26 | 406,260 | +0.17(+0.49%) |
Oct 26, 2018 | 34.01 | 34.27 | 33.54 | 34.09 | 281,378 | -0.33(-0.95%) |
Oct 25, 2018 | 35.00 | 35.00 | 33.88 | 34.41 | 168,157 | -0.24(-0.68%) |
Oct 24, 2018 | 35.54 | 35.54 | 34.57 | 34.65 | 91,515 | -0.91(-2.55%) |
Oct 23, 2018 | 35.26 | 35.76 | 34.94 | 35.56 | 234,236 | +0.00(+0.00%) |
Oct 22, 2018 | 35.78 | 36.22 | 35.38 | 35.56 | 223,700 | -0.29(-0.82%) |
Oct 19, 2018 | 35.90 | 36.08 | 35.61 | 35.85 | 87,283 | -0.06(-0.16%) |
Oct 18, 2018 | 36.01 | 36.30 | 35.87 | 35.91 | 77,054 | -0.41(-1.13%) |
Oct 17, 2018 | 36.20 | 36.68 | 36.15 | 36.32 | 88,465 | -0.10(-0.28%) |
Oct 16, 2018 | 35.76 | 36.44 | 35.37 | 36.42 | 131,604 | +0.53(+1.47%) |
Oct 15, 2018 | 35.52 | 36.33 | 35.52 | 35.89 | 130,078 | +0.33(+0.92%) |
Oct 12, 2018 | 35.69 | 35.82 | 35.10 | 35.57 | 283,045 | +0.13(+0.36%) |
Oct 11, 2018 | 36.95 | 36.95 | 35.39 | 35.44 | 211,493 | -1.65(-4.46%) |
Oct 10, 2018 | 37.50 | 37.66 | 37.06 | 37.09 | 261,087 | -0.55(-1.47%) |
Oct 09, 2018 | 37.34 | 37.93 | 37.32 | 37.65 | 133,155 | +0.17(+0.45%) |
Oct 08, 2018 | 37.72 | 37.87 | 37.19 | 37.48 | 321,732 | -0.23(-0.60%) |
Oct 05, 2018 | 37.48 | 37.79 | 37.35 | 37.71 | 287,213 | +0.29(+0.76%) |
Oct 04, 2018 | 37.71 | 37.71 | 37.40 | 37.42 | 130,039 | -0.18(-0.49%) |
Oct 03, 2018 | 37.56 | 37.80 | 37.56 | 37.61 | 213,732 | +0.08(+0.22%) |
Oct 02, 2018 | 37.53 | 37.80 | 37.39 | 37.52 | 288,770 | +0.05(+0.13%) |