Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 34.98 | 35.32 | 34.34 | 34.82 | 103,096 | -0.12(-0.35%) |
Dec 28, 2018 | 34.33 | 35.26 | 33.17 | 34.95 | 146,918 | +0.65(+1.90%) |
Dec 27, 2018 | 33.98 | 34.60 | 33.39 | 34.30 | 156,158 | +0.03(+0.08%) |
Dec 26, 2018 | 33.55 | 34.37 | 33.20 | 34.27 | 265,596 | +0.80(+2.38%) |
Dec 24, 2018 | 33.82 | 34.23 | 33.37 | 33.47 | 174,249 | -0.38(-1.13%) |
Dec 21, 2018 | 33.78 | 33.95 | 33.26 | 33.85 | 416,306 | +0.29(+0.88%) |
Dec 20, 2018 | 33.52 | 33.88 | 32.77 | 33.56 | 229,111 | +0.04(+0.13%) |
Dec 19, 2018 | 34.69 | 34.79 | 33.33 | 33.52 | 244,658 | -1.21(-3.47%) |
Dec 18, 2018 | 35.61 | 35.98 | 34.71 | 34.72 | 210,066 | -0.74(-2.08%) |
Dec 17, 2018 | 35.67 | 35.87 | 35.16 | 35.46 | 211,292 | -0.27(-0.75%) |
Dec 14, 2018 | 35.80 | 36.43 | 35.67 | 35.73 | 87,182 | -0.29(-0.82%) |
Dec 13, 2018 | 36.76 | 36.76 | 35.84 | 36.02 | 91,611 | -0.65(-1.77%) |
Dec 12, 2018 | 36.89 | 37.05 | 36.52 | 36.67 | 179,970 | +0.07(+0.19%) |
Dec 11, 2018 | 37.23 | 37.41 | 36.37 | 36.60 | 54,750 | -0.29(-0.80%) |
Dec 10, 2018 | 37.31 | 37.56 | 36.54 | 36.90 | 110,630 | -0.46(-1.23%) |
Dec 07, 2018 | 37.45 | 37.96 | 37.05 | 37.36 | 104,941 | -0.10(-0.25%) |
Dec 06, 2018 | 37.11 | 38.10 | 36.69 | 37.45 | 111,273 | -0.09(-0.23%) |
Dec 04, 2018 | 39.59 | 39.72 | 37.43 | 37.54 | 153,952 | -2.24(-5.62%) |
Dec 03, 2018 | 40.22 | 40.37 | 39.49 | 39.78 | 161,544 | -0.37(-0.93%) |
Nov 30, 2018 | 39.75 | 40.28 | 39.75 | 40.15 | 93,640 | +0.38(+0.96%) |
Nov 29, 2018 | 39.98 | 40.22 | 39.65 | 39.77 | 68,804 | -0.32(-0.80%) |
Nov 28, 2018 | 39.55 | 40.17 | 38.96 | 40.09 | 121,171 | +0.55(+1.38%) |
Nov 27, 2018 | 39.70 | 39.89 | 39.33 | 39.54 | 79,311 | -0.19(-0.48%) |
Nov 26, 2018 | 39.59 | 40.11 | 39.46 | 39.73 | 103,116 | +0.32(+0.81%) |
Nov 23, 2018 | 39.00 | 39.92 | 39.00 | 39.41 | 40,362 | +0.25(+0.64%) |
Nov 21, 2018 | 39.16 | 39.16 | 39.16 | 0 | +0.16(+0.40%) | |
Nov 20, 2018 | 38.75 | 39.22 | 38.61 | 39.00 | 222,733 | -0.08(-0.20%) |
Nov 19, 2018 | 38.88 | 39.38 | 38.74 | 39.08 | 89,361 | +0.16(+0.42%) |
Nov 16, 2018 | 38.67 | 39.07 | 38.12 | 38.92 | 89,142 | -0.01(-0.02%) |
Nov 15, 2018 | 38.12 | 38.93 | 37.48 | 38.93 | 84,935 | +0.68(+1.79%) |
Nov 14, 2018 | 38.59 | 38.90 | 37.83 | 38.24 | 135,635 | -0.16(-0.41%) |
Nov 13, 2018 | 38.19 | 38.85 | 38.16 | 38.40 | 93,709 | +0.23(+0.61%) |
Nov 12, 2018 | 38.37 | 38.60 | 38.06 | 38.16 | 77,073 | -0.21(-0.54%) |
Nov 09, 2018 | 38.59 | 38.85 | 38.19 | 38.37 | 166,176 | -0.32(-0.83%) |
Nov 08, 2018 | 38.25 | 38.89 | 38.25 | 38.69 | 66,184 | +0.32(+0.84%) |
Nov 07, 2018 | 38.35 | 38.53 | 37.71 | 38.37 | 69,858 | +0.04(+0.11%) |
Nov 06, 2018 | 37.69 | 38.43 | 37.46 | 38.33 | 69,994 | +0.65(+1.73%) |
Nov 05, 2018 | 37.91 | 38.03 | 37.46 | 37.68 | 240,908 | -0.23(-0.59%) |
Nov 02, 2018 | 37.63 | 37.94 | 37.34 | 37.90 | 110,015 | +0.39(+1.04%) |
Nov 01, 2018 | 37.48 | 37.66 | 37.11 | 37.51 | 104,427 | +0.20(+0.53%) |
Oct 31, 2018 | 37.77 | 38.67 | 37.17 | 37.31 | 184,113 | -0.12(-0.32%) |
Oct 30, 2018 | 36.76 | 37.45 | 36.62 | 37.43 | 89,104 | +0.90(+2.47%) |
Oct 29, 2018 | 37.06 | 37.14 | 36.30 | 36.53 | 136,820 | -0.10(-0.28%) |
Oct 26, 2018 | 35.87 | 36.82 | 35.83 | 36.64 | 138,499 | +0.36(+0.98%) |
Oct 25, 2018 | 34.69 | 36.77 | 34.69 | 36.28 | 110,049 | +2.10(+6.14%) |
Oct 24, 2018 | 36.20 | 36.45 | 34.17 | 34.18 | 161,666 | -2.12(-5.83%) |
Oct 23, 2018 | 36.32 | 36.73 | 35.79 | 36.30 | 136,230 | -0.34(-0.92%) |
Oct 22, 2018 | 37.35 | 38.07 | 36.51 | 36.63 | 105,529 | -0.71(-1.89%) |
Oct 19, 2018 | 38.01 | 38.09 | 37.23 | 37.34 | 131,585 | -0.72(-1.90%) |
Oct 18, 2018 | 38.72 | 38.94 | 38.02 | 38.07 | 61,750 | -0.78(-2.00%) |
Oct 17, 2018 | 38.76 | 39.10 | 38.42 | 38.84 | 100,515 | -0.03(-0.07%) |
Oct 16, 2018 | 38.62 | 38.89 | 37.98 | 38.87 | 105,824 | +0.39(+1.01%) |
Oct 15, 2018 | 38.15 | 38.76 | 38.13 | 38.48 | 106,600 | +0.28(+0.74%) |
Oct 12, 2018 | 39.26 | 39.26 | 37.41 | 38.19 | 195,173 | -0.65(-1.66%) |
Oct 11, 2018 | 39.88 | 40.07 | 38.84 | 38.84 | 120,919 | -1.12(-2.80%) |
Oct 10, 2018 | 40.18 | 40.86 | 39.91 | 39.96 | 107,065 | -0.22(-0.56%) |
Oct 09, 2018 | 40.01 | 40.48 | 40.01 | 40.19 | 53,455 | +0.07(+0.17%) |
Oct 08, 2018 | 39.74 | 40.25 | 39.58 | 40.12 | 30,238 | +0.37(+0.93%) |
Oct 05, 2018 | 40.13 | 40.18 | 39.44 | 39.75 | 61,615 | -0.26(-0.65%) |
Oct 04, 2018 | 39.95 | 40.33 | 39.75 | 40.00 | 57,353 | +0.04(+0.11%) |
Oct 03, 2018 | 39.41 | 40.01 | 39.28 | 39.96 | 48,972 | +0.71(+1.80%) |
Oct 02, 2018 | 39.57 | 39.67 | 39.04 | 39.25 | 56,176 | -0.29(-0.74%) |