Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.66 | 31.85 | 31.55 | 31.76 | 406,159 | +0.26(+0.82%) |
Dec 28, 2018 | 31.67 | 31.84 | 31.40 | 31.50 | 161,500 | +0.00(+0.02%) |
Dec 27, 2018 | 30.96 | 31.49 | 30.53 | 31.49 | 250,205 | +0.25(+0.79%) |
Dec 26, 2018 | 30.20 | 31.25 | 30.00 | 31.25 | 260,724 | +1.13(+3.74%) |
Dec 24, 2018 | 30.43 | 30.62 | 30.12 | 30.12 | 202,753 | -0.42(-1.38%) |
Dec 21, 2018 | 31.38 | 31.54 | 30.54 | 30.54 | 362,965 | -0.86(-2.74%) |
Dec 20, 2018 | 31.68 | 31.88 | 31.07 | 31.40 | 1,058,024 | -0.38(-1.20%) |
Dec 19, 2018 | 32.22 | 32.59 | 31.55 | 31.78 | 231,407 | -0.44(-1.36%) |
Dec 18, 2018 | 32.42 | 32.61 | 32.09 | 32.22 | 268,737 | -0.03(-0.09%) |
Dec 17, 2018 | 32.70 | 32.83 | 32.10 | 32.25 | 244,557 | -0.49(-1.51%) |
Dec 14, 2018 | 33.00 | 33.15 | 32.73 | 32.74 | 132,829 | -0.56(-1.68%) |
Dec 13, 2018 | 33.62 | 33.68 | 33.21 | 33.30 | 66,709 | -0.17(-0.51%) |
Dec 12, 2018 | 33.51 | 33.83 | 33.47 | 33.47 | 101,905 | +0.35(+1.06%) |
Dec 11, 2018 | 33.45 | 33.53 | 32.89 | 33.12 | 207,888 | +0.04(+0.11%) |
Dec 10, 2018 | 32.93 | 33.21 | 32.58 | 33.08 | 222,584 | +0.01(+0.03%) |
Dec 07, 2018 | 33.69 | 33.84 | 32.94 | 33.07 | 395,118 | -0.67(-2.00%) |
Dec 06, 2018 | 33.29 | 33.80 | 33.05 | 33.75 | 114,708 | -0.23(-0.67%) |
Dec 04, 2018 | 34.95 | 34.99 | 33.98 | 33.98 | 100,596 | -1.02(-2.90%) |
Dec 03, 2018 | 35.07 | 35.13 | 34.85 | 34.99 | 137,381 | +0.44(+1.26%) |
Nov 30, 2018 | 34.37 | 34.61 | 34.23 | 34.56 | 65,730 | +0.16(+0.47%) |
Nov 29, 2018 | 34.31 | 34.56 | 34.20 | 34.39 | 338,831 | -0.03(-0.08%) |
Nov 28, 2018 | 33.82 | 34.44 | 33.67 | 34.42 | 109,790 | +0.75(+2.23%) |
Nov 27, 2018 | 33.51 | 33.72 | 33.34 | 33.67 | 91,388 | +0.04(+0.11%) |
Nov 26, 2018 | 33.41 | 33.63 | 33.41 | 33.63 | 175,924 | +0.53(+1.61%) |
Nov 23, 2018 | 32.88 | 33.28 | 32.88 | 33.10 | 36,025 | +0.01(+0.03%) |
Nov 21, 2018 | 33.09 | 33.09 | 33.09 | 0 | +0.26(+0.78%) | |
Nov 20, 2018 | 32.76 | 33.15 | 32.61 | 32.84 | 212,292 | -0.40(-1.20%) |
Nov 19, 2018 | 33.99 | 33.99 | 33.20 | 33.24 | 97,844 | -0.70(-2.07%) |
Nov 16, 2018 | 33.63 | 34.01 | 33.54 | 33.94 | 83,216 | +0.14(+0.42%) |
Nov 15, 2018 | 33.22 | 33.86 | 33.06 | 33.80 | 110,622 | +0.40(+1.19%) |
Nov 14, 2018 | 33.76 | 33.83 | 33.22 | 33.40 | 109,087 | -0.09(-0.27%) |
Nov 13, 2018 | 33.53 | 33.88 | 33.41 | 33.49 | 91,285 | +0.15(+0.46%) |
Nov 12, 2018 | 34.08 | 34.08 | 33.34 | 33.34 | 102,589 | -0.93(-2.71%) |
Nov 09, 2018 | 34.43 | 34.45 | 34.03 | 34.27 | 99,437 | -0.40(-1.15%) |
Nov 08, 2018 | 34.69 | 34.92 | 34.53 | 34.67 | 139,200 | -0.20(-0.57%) |
Nov 07, 2018 | 34.43 | 34.87 | 34.43 | 34.87 | 162,429 | +0.65(+1.89%) |
Nov 06, 2018 | 34.09 | 34.26 | 34.07 | 34.22 | 77,071 | +0.09(+0.28%) |
Nov 05, 2018 | 34.14 | 34.23 | 33.88 | 34.13 | 111,726 | +0.08(+0.22%) |
Nov 02, 2018 | 34.26 | 34.38 | 33.82 | 34.05 | 113,236 | -0.07(-0.19%) |
Nov 01, 2018 | 33.63 | 34.12 | 33.53 | 34.12 | 176,388 | +0.72(+2.16%) |
Oct 31, 2018 | 33.33 | 33.62 | 33.33 | 33.40 | 78,497 | +0.40(+1.21%) |
Oct 30, 2018 | 32.49 | 33.00 | 32.48 | 33.00 | 99,672 | +0.51(+1.58%) |
Oct 29, 2018 | 33.10 | 33.25 | 32.04 | 32.49 | 147,742 | -0.13(-0.41%) |
Oct 26, 2018 | 32.59 | 33.00 | 32.16 | 32.62 | 179,072 | -0.42(-1.26%) |
Oct 25, 2018 | 32.71 | 33.25 | 32.69 | 33.04 | 321,065 | +0.47(+1.43%) |
Oct 24, 2018 | 33.79 | 33.91 | 32.57 | 32.57 | 332,948 | -1.36(-4.00%) |
Oct 23, 2018 | 33.57 | 34.10 | 33.28 | 33.93 | 152,877 | -0.41(-1.19%) |
Oct 22, 2018 | 34.50 | 34.52 | 34.13 | 34.34 | 73,588 | -0.04(-0.11%) |
Oct 19, 2018 | 34.65 | 34.89 | 34.31 | 34.38 | 80,477 | -0.19(-0.55%) |
Oct 18, 2018 | 35.13 | 35.13 | 34.41 | 34.57 | 122,544 | -0.64(-1.81%) |
Oct 17, 2018 | 35.30 | 35.46 | 34.96 | 35.20 | 54,094 | -0.04(-0.11%) |
Oct 16, 2018 | 34.65 | 35.31 | 34.65 | 35.24 | 309,208 | +0.94(+2.74%) |
Oct 15, 2018 | 34.40 | 34.52 | 34.23 | 34.30 | 200,509 | -0.15(-0.44%) |
Oct 12, 2018 | 34.52 | 34.52 | 34.01 | 34.45 | 122,401 | +0.51(+1.51%) |
Oct 11, 2018 | 34.17 | 34.64 | 33.74 | 33.94 | 329,950 | -0.57(-1.65%) |
Oct 10, 2018 | 35.37 | 35.37 | 34.38 | 34.51 | 1,094,860 | -0.94(-2.65%) |
Oct 09, 2018 | 35.45 | 35.59 | 35.30 | 35.45 | 101,649 | -0.10(-0.29%) |
Oct 08, 2018 | 35.62 | 35.74 | 35.27 | 35.55 | 169,781 | -0.33(-0.93%) |
Oct 05, 2018 | 36.14 | 36.25 | 35.62 | 35.88 | 131,986 | -0.29(-0.81%) |
Oct 04, 2018 | 36.62 | 36.62 | 35.99 | 36.18 | 125,988 | -0.60(-1.63%) |
Oct 03, 2018 | 36.85 | 36.97 | 36.70 | 36.78 | 111,997 | +0.07(+0.18%) |
Oct 02, 2018 | 36.84 | 36.85 | 36.65 | 36.71 | 124,876 | -0.20(-0.54%) |