Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 36.72 | 36.84 | 36.46 | 36.84 | 828,795 | +0.32(+0.87%) |
Dec 28, 2018 | 36.75 | 37.01 | 36.40 | 36.52 | 784,547 | -0.01(-0.02%) |
Dec 27, 2018 | 35.88 | 36.53 | 35.28 | 36.53 | 704,840 | +0.31(+0.84%) |
Dec 26, 2018 | 34.89 | 36.22 | 34.52 | 36.22 | 944,636 | +1.46(+4.20%) |
Dec 24, 2018 | 35.52 | 35.66 | 34.73 | 34.76 | 1,292,599 | -1.00(-2.79%) |
Dec 21, 2018 | 36.34 | 36.97 | 35.68 | 35.76 | 430,221 | -0.57(-1.57%) |
Dec 20, 2018 | 36.67 | 36.90 | 36.04 | 36.32 | 553,272 | -0.54(-1.46%) |
Dec 19, 2018 | 37.39 | 37.94 | 36.63 | 36.86 | 308,706 | -0.46(-1.22%) |
Dec 18, 2018 | 37.70 | 37.79 | 37.11 | 37.32 | 269,273 | -0.16(-0.44%) |
Dec 17, 2018 | 38.10 | 38.21 | 37.27 | 37.48 | 254,705 | -0.74(-1.94%) |
Dec 14, 2018 | 38.50 | 38.65 | 38.13 | 38.23 | 116,307 | -0.60(-1.54%) |
Dec 13, 2018 | 38.86 | 39.06 | 38.67 | 38.83 | 214,392 | +0.03(+0.09%) |
Dec 12, 2018 | 39.13 | 39.19 | 38.78 | 38.79 | 143,534 | +0.07(+0.19%) |
Dec 11, 2018 | 39.16 | 39.18 | 38.50 | 38.72 | 180,646 | -0.05(-0.12%) |
Dec 10, 2018 | 38.70 | 38.82 | 37.93 | 38.76 | 272,414 | +0.02(+0.04%) |
Dec 07, 2018 | 39.42 | 39.62 | 38.59 | 38.75 | 171,121 | -0.71(-1.79%) |
Dec 06, 2018 | 39.03 | 39.46 | 38.48 | 39.46 | 252,582 | -0.13(-0.33%) |
Dec 04, 2018 | 40.60 | 40.65 | 39.54 | 39.59 | 147,399 | -1.09(-2.68%) |
Dec 03, 2018 | 40.79 | 40.80 | 40.41 | 40.68 | 228,802 | +0.33(+0.83%) |
Nov 30, 2018 | 39.96 | 40.41 | 39.96 | 40.34 | 125,519 | +0.34(+0.86%) |
Nov 29, 2018 | 39.98 | 40.21 | 39.84 | 40.00 | 166,234 | -0.06(-0.14%) |
Nov 28, 2018 | 39.49 | 40.05 | 39.39 | 40.05 | 96,399 | +0.67(+1.71%) |
Nov 27, 2018 | 39.02 | 39.39 | 38.98 | 39.38 | 63,524 | +0.20(+0.51%) |
Nov 26, 2018 | 39.03 | 39.20 | 38.95 | 39.18 | 234,171 | +0.46(+1.20%) |
Nov 23, 2018 | 38.72 | 38.88 | 38.69 | 38.72 | 65,178 | -0.22(-0.57%) |
Nov 21, 2018 | 38.94 | 38.94 | 38.94 | 0 | -0.07(-0.17%) | |
Nov 20, 2018 | 39.36 | 39.36 | 38.85 | 39.00 | 348,976 | -0.77(-1.94%) |
Nov 19, 2018 | 40.01 | 40.12 | 39.58 | 39.77 | 169,818 | -0.29(-0.74%) |
Nov 16, 2018 | 39.78 | 40.16 | 39.78 | 40.07 | 113,031 | +0.20(+0.50%) |
Nov 15, 2018 | 39.38 | 39.92 | 39.15 | 39.87 | 166,983 | +0.33(+0.84%) |
Nov 14, 2018 | 40.05 | 40.05 | 39.30 | 39.54 | 108,177 | -0.23(-0.59%) |
Nov 13, 2018 | 39.92 | 40.15 | 39.67 | 39.77 | 166,663 | -0.10(-0.25%) |
Nov 12, 2018 | 40.37 | 40.37 | 39.81 | 39.87 | 166,785 | -0.57(-1.40%) |
Nov 09, 2018 | 40.53 | 40.55 | 40.24 | 40.44 | 133,561 | -0.23(-0.55%) |
Nov 08, 2018 | 40.62 | 40.77 | 40.52 | 40.66 | 149,074 | -0.07(-0.18%) |
Nov 07, 2018 | 40.37 | 40.75 | 40.23 | 40.74 | 189,793 | +0.66(+1.64%) |
Nov 06, 2018 | 39.85 | 40.08 | 39.85 | 40.08 | 261,710 | +0.23(+0.58%) |
Nov 05, 2018 | 39.59 | 39.94 | 39.59 | 39.85 | 365,877 | +0.36(+0.90%) |
Nov 02, 2018 | 39.94 | 39.94 | 39.17 | 39.49 | 296,649 | -0.20(-0.51%) |
Nov 01, 2018 | 39.55 | 39.74 | 39.45 | 39.70 | 269,136 | +0.28(+0.71%) |
Oct 31, 2018 | 39.54 | 39.78 | 39.41 | 39.41 | 138,467 | +0.15(+0.39%) |
Oct 30, 2018 | 38.69 | 39.29 | 38.69 | 39.26 | 169,689 | +0.66(+1.71%) |
Oct 29, 2018 | 39.04 | 39.31 | 38.20 | 38.60 | 158,368 | -0.01(-0.02%) |
Oct 26, 2018 | 38.83 | 39.02 | 38.30 | 38.61 | 192,152 | -0.59(-1.49%) |
Oct 25, 2018 | 38.92 | 39.40 | 38.79 | 39.20 | 155,166 | +0.49(+1.27%) |
Oct 24, 2018 | 39.57 | 39.57 | 38.63 | 38.71 | 153,205 | -0.90(-2.28%) |
Oct 23, 2018 | 39.27 | 39.80 | 39.04 | 39.61 | 351,293 | -0.14(-0.35%) |
Oct 22, 2018 | 40.08 | 40.14 | 39.72 | 39.75 | 93,063 | -0.28(-0.70%) |
Oct 19, 2018 | 40.03 | 40.28 | 39.93 | 40.03 | 254,375 | +0.12(+0.29%) |
Oct 18, 2018 | 40.18 | 40.37 | 39.73 | 39.92 | 99,127 | -0.37(-0.92%) |
Oct 17, 2018 | 40.21 | 40.40 | 39.92 | 40.29 | 58,279 | +0.02(+0.04%) |
Oct 16, 2018 | 39.88 | 40.29 | 39.75 | 40.27 | 239,027 | +0.66(+1.67%) |
Oct 15, 2018 | 39.68 | 39.95 | 39.61 | 39.61 | 146,844 | -0.14(-0.36%) |
Oct 12, 2018 | 39.87 | 39.87 | 39.32 | 39.75 | 381,217 | +0.37(+0.95%) |
Oct 11, 2018 | 40.25 | 40.33 | 39.17 | 39.38 | 323,098 | -0.97(-2.40%) |
Oct 10, 2018 | 41.37 | 41.37 | 40.32 | 40.35 | 177,619 | -1.08(-2.61%) |
Oct 09, 2018 | 41.37 | 41.53 | 41.31 | 41.43 | 50,604 | -0.02(-0.05%) |
Oct 08, 2018 | 41.20 | 41.50 | 41.20 | 41.45 | 79,477 | +0.14(+0.35%) |
Oct 05, 2018 | 41.49 | 41.51 | 41.13 | 41.31 | 137,469 | -0.14(-0.33%) |
Oct 04, 2018 | 41.53 | 41.55 | 41.22 | 41.45 | 120,762 | -0.12(-0.29%) |
Oct 03, 2018 | 41.72 | 41.81 | 41.53 | 41.57 | 104,441 | -0.01(-0.02%) |
Oct 02, 2018 | 41.47 | 41.66 | 41.45 | 41.58 | 40,242 | +0.10(+0.23%) |