Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.66 | 31.85 | 31.54 | 31.75 | 406,234 | +0.26(+0.82%) |
Dec 28, 2018 | 31.66 | 31.84 | 31.40 | 31.49 | 161,529 | +0.00(+0.02%) |
Dec 27, 2018 | 30.95 | 31.49 | 30.52 | 31.49 | 250,251 | +0.25(+0.79%) |
Dec 26, 2018 | 30.19 | 31.24 | 29.99 | 31.24 | 260,772 | +1.13(+3.74%) |
Dec 24, 2018 | 30.42 | 30.61 | 30.11 | 30.11 | 202,790 | -0.42(-1.37%) |
Dec 21, 2018 | 31.37 | 31.54 | 30.53 | 30.53 | 363,031 | -0.86(-2.74%) |
Dec 20, 2018 | 31.67 | 31.87 | 31.07 | 31.39 | 1,058,218 | -0.38(-1.20%) |
Dec 19, 2018 | 32.21 | 32.58 | 31.55 | 31.77 | 231,449 | -0.44(-1.36%) |
Dec 18, 2018 | 32.41 | 32.61 | 32.08 | 32.21 | 268,787 | -0.03(-0.09%) |
Dec 17, 2018 | 32.70 | 32.83 | 32.10 | 32.24 | 244,602 | -0.49(-1.51%) |
Dec 14, 2018 | 32.99 | 33.14 | 32.72 | 32.74 | 132,853 | -0.56(-1.68%) |
Dec 13, 2018 | 33.61 | 33.67 | 33.20 | 33.30 | 66,721 | -0.17(-0.51%) |
Dec 12, 2018 | 33.51 | 33.83 | 33.47 | 33.47 | 101,924 | +0.35(+1.06%) |
Dec 11, 2018 | 33.45 | 33.52 | 32.89 | 33.12 | 207,926 | +0.04(+0.11%) |
Dec 10, 2018 | 32.93 | 33.20 | 32.58 | 33.08 | 222,625 | +0.01(+0.03%) |
Dec 07, 2018 | 33.69 | 33.84 | 32.94 | 33.07 | 395,190 | -0.67(-2.00%) |
Dec 06, 2018 | 33.29 | 33.80 | 33.04 | 33.74 | 114,729 | -0.23(-0.67%) |
Dec 04, 2018 | 34.95 | 34.99 | 33.97 | 33.97 | 100,615 | -1.02(-2.90%) |
Dec 03, 2018 | 35.06 | 35.13 | 34.84 | 34.99 | 137,406 | +0.44(+1.26%) |
Nov 30, 2018 | 34.36 | 34.61 | 34.23 | 34.55 | 65,742 | +0.16(+0.47%) |
Nov 29, 2018 | 34.30 | 34.55 | 34.20 | 34.39 | 338,893 | -0.03(-0.08%) |
Nov 28, 2018 | 33.82 | 34.44 | 33.67 | 34.42 | 109,810 | +0.75(+2.23%) |
Nov 27, 2018 | 33.51 | 33.71 | 33.33 | 33.67 | 91,404 | +0.04(+0.11%) |
Nov 26, 2018 | 33.40 | 33.63 | 33.40 | 33.63 | 175,957 | +0.53(+1.61%) |
Nov 23, 2018 | 32.88 | 33.28 | 32.88 | 33.10 | 36,031 | +0.01(+0.03%) |
Nov 21, 2018 | 33.09 | 33.09 | 33.09 | 0 | +0.26(+0.78%) | |
Nov 20, 2018 | 32.76 | 33.14 | 32.61 | 32.83 | 212,331 | -0.40(-1.20%) |
Nov 19, 2018 | 33.98 | 33.98 | 33.19 | 33.23 | 97,862 | -0.70(-2.07%) |
Nov 16, 2018 | 33.62 | 34.01 | 33.53 | 33.93 | 83,231 | +0.14(+0.42%) |
Nov 15, 2018 | 33.21 | 33.86 | 33.06 | 33.79 | 110,642 | +0.40(+1.19%) |
Nov 14, 2018 | 33.75 | 33.82 | 33.21 | 33.39 | 109,107 | -0.09(-0.27%) |
Nov 13, 2018 | 33.52 | 33.88 | 33.40 | 33.49 | 91,302 | +0.15(+0.46%) |
Nov 12, 2018 | 34.07 | 34.07 | 33.33 | 33.33 | 102,608 | -0.93(-2.71%) |
Nov 09, 2018 | 34.43 | 34.45 | 34.03 | 34.26 | 99,456 | -0.40(-1.15%) |
Nov 08, 2018 | 34.68 | 34.91 | 34.52 | 34.66 | 139,225 | -0.20(-0.57%) |
Nov 07, 2018 | 34.43 | 34.86 | 34.43 | 34.86 | 162,459 | +0.65(+1.89%) |
Nov 06, 2018 | 34.08 | 34.26 | 34.06 | 34.22 | 77,085 | +0.09(+0.28%) |
Nov 05, 2018 | 34.13 | 34.23 | 33.88 | 34.12 | 111,746 | +0.08(+0.22%) |
Nov 02, 2018 | 34.26 | 34.38 | 33.82 | 34.05 | 113,257 | -0.07(-0.19%) |
Nov 01, 2018 | 33.62 | 34.11 | 33.52 | 34.11 | 176,420 | +0.72(+2.16%) |
Oct 31, 2018 | 33.33 | 33.61 | 33.33 | 33.39 | 78,512 | +0.40(+1.21%) |
Oct 30, 2018 | 32.48 | 32.99 | 32.47 | 32.99 | 99,691 | +0.51(+1.58%) |
Oct 29, 2018 | 33.10 | 33.24 | 32.03 | 32.48 | 147,769 | -0.13(-0.41%) |
Oct 26, 2018 | 32.58 | 32.99 | 32.16 | 32.61 | 179,105 | -0.42(-1.26%) |
Oct 25, 2018 | 32.71 | 33.24 | 32.68 | 33.03 | 321,124 | +0.46(+1.43%) |
Oct 24, 2018 | 33.78 | 33.90 | 32.57 | 32.57 | 333,009 | -1.36(-4.00%) |
Oct 23, 2018 | 33.56 | 34.09 | 33.28 | 33.92 | 152,905 | -0.41(-1.19%) |
Oct 22, 2018 | 34.49 | 34.51 | 34.12 | 34.33 | 73,601 | -0.04(-0.11%) |
Oct 19, 2018 | 34.64 | 34.88 | 34.30 | 34.37 | 80,492 | -0.19(-0.55%) |
Oct 18, 2018 | 35.12 | 35.12 | 34.40 | 34.56 | 122,567 | -0.64(-1.81%) |
Oct 17, 2018 | 35.29 | 35.45 | 34.96 | 35.19 | 54,104 | -0.04(-0.11%) |
Oct 16, 2018 | 34.64 | 35.30 | 34.64 | 35.23 | 309,265 | +0.94(+2.74%) |
Oct 15, 2018 | 34.40 | 34.51 | 34.23 | 34.29 | 200,546 | -0.15(-0.44%) |
Oct 12, 2018 | 34.51 | 34.51 | 34.00 | 34.45 | 122,423 | +0.51(+1.51%) |
Oct 11, 2018 | 34.16 | 34.63 | 33.73 | 33.93 | 330,011 | -0.57(-1.65%) |
Oct 10, 2018 | 35.37 | 35.37 | 34.38 | 34.50 | 1,095,061 | -0.94(-2.65%) |
Oct 09, 2018 | 35.44 | 35.58 | 35.29 | 35.44 | 101,668 | -0.10(-0.29%) |
Oct 08, 2018 | 35.61 | 35.74 | 35.26 | 35.55 | 169,812 | -0.33(-0.93%) |
Oct 05, 2018 | 36.13 | 36.24 | 35.61 | 35.88 | 132,011 | -0.29(-0.81%) |
Oct 04, 2018 | 36.61 | 36.61 | 35.98 | 36.17 | 126,011 | -0.60(-1.63%) |
Oct 03, 2018 | 36.85 | 36.96 | 36.69 | 36.77 | 112,017 | +0.07(+0.18%) |
Oct 02, 2018 | 36.84 | 36.84 | 36.65 | 36.70 | 124,899 | -0.20(-0.54%) |