Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.42 | 32.95 | 31.95 | 32.67 | 580,370 | +0.37(+1.15%) |
Dec 28, 2018 | 33.60 | 33.60 | 32.15 | 32.30 | 502,122 | -0.50(-1.52%) |
Dec 27, 2018 | 32.14 | 32.80 | 31.54 | 32.80 | 463,420 | +0.15(+0.45%) |
Dec 26, 2018 | 31.45 | 32.66 | 31.41 | 32.65 | 478,381 | +1.28(+4.08%) |
Dec 24, 2018 | 31.58 | 31.95 | 31.16 | 31.37 | 334,577 | -0.73(-2.28%) |
Dec 21, 2018 | 33.99 | 34.03 | 32.07 | 32.11 | 979,695 | -1.86(-5.47%) |
Dec 20, 2018 | 33.95 | 34.16 | 33.47 | 33.96 | 439,113 | -0.20(-0.57%) |
Dec 19, 2018 | 34.87 | 35.36 | 33.94 | 34.16 | 533,444 | -0.80(-2.29%) |
Dec 18, 2018 | 35.22 | 35.55 | 34.75 | 34.96 | 464,013 | +0.15(+0.42%) |
Dec 17, 2018 | 35.37 | 35.65 | 34.75 | 34.81 | 388,365 | -0.70(-1.98%) |
Dec 14, 2018 | 35.85 | 36.13 | 35.40 | 35.52 | 439,420 | -0.64(-1.76%) |
Dec 13, 2018 | 36.96 | 37.16 | 35.94 | 36.15 | 386,370 | -0.68(-1.86%) |
Dec 12, 2018 | 37.70 | 37.97 | 36.78 | 36.84 | 501,424 | -0.24(-0.66%) |
Dec 11, 2018 | 37.51 | 37.83 | 36.79 | 37.08 | 557,150 | -0.06(-0.16%) |
Dec 10, 2018 | 37.30 | 37.43 | 36.81 | 37.14 | 387,643 | -0.17(-0.45%) |
Dec 07, 2018 | 37.85 | 38.18 | 37.04 | 37.31 | 504,474 | -0.78(-2.05%) |
Dec 06, 2018 | 37.64 | 38.12 | 37.40 | 38.09 | 340,431 | -0.12(-0.31%) |
Dec 04, 2018 | 39.31 | 39.45 | 38.17 | 38.21 | 506,213 | -1.21(-3.08%) |
Dec 03, 2018 | 40.13 | 40.41 | 39.02 | 39.42 | 432,191 | -0.14(-0.35%) |
Nov 30, 2018 | 39.46 | 39.68 | 39.28 | 39.56 | 362,194 | +0.07(+0.17%) |
Nov 29, 2018 | 39.87 | 40.09 | 39.29 | 39.49 | 233,184 | -0.50(-1.25%) |
Nov 28, 2018 | 39.25 | 40.01 | 39.03 | 39.99 | 259,020 | +0.88(+2.25%) |
Nov 27, 2018 | 39.07 | 39.30 | 38.91 | 39.11 | 278,122 | -0.10(-0.25%) |
Nov 26, 2018 | 39.34 | 39.44 | 38.83 | 39.20 | 408,984 | +0.29(+0.75%) |
Nov 23, 2018 | 38.51 | 39.22 | 38.51 | 38.91 | 131,846 | +0.15(+0.38%) |
Nov 21, 2018 | 38.76 | 38.76 | 38.76 | 0 | +0.33(+0.86%) | |
Nov 20, 2018 | 38.08 | 38.75 | 37.04 | 38.43 | 575,551 | -0.36(-0.93%) |
Nov 19, 2018 | 39.64 | 39.82 | 38.69 | 38.79 | 458,577 | -0.96(-2.41%) |
Nov 16, 2018 | 39.37 | 39.87 | 39.37 | 39.75 | 283,434 | +0.10(+0.25%) |
Nov 15, 2018 | 38.85 | 39.84 | 38.60 | 39.65 | 714,935 | +0.74(+1.91%) |
Nov 14, 2018 | 39.52 | 39.52 | 38.64 | 38.91 | 676,401 | -0.27(-0.70%) |
Nov 13, 2018 | 39.43 | 40.07 | 39.00 | 39.18 | 370,233 | +0.02(+0.05%) |
Nov 12, 2018 | 39.57 | 39.89 | 39.07 | 39.16 | 467,895 | -0.36(-0.92%) |
Nov 09, 2018 | 39.67 | 39.92 | 39.12 | 39.53 | 304,812 | -0.32(-0.81%) |
Nov 08, 2018 | 39.46 | 40.13 | 39.46 | 39.85 | 538,514 | +0.31(+0.79%) |
Nov 07, 2018 | 38.96 | 39.59 | 38.91 | 39.54 | 673,107 | +0.66(+1.68%) |
Nov 06, 2018 | 39.66 | 39.89 | 38.64 | 38.88 | 559,506 | -0.75(-1.90%) |
Nov 05, 2018 | 40.04 | 40.63 | 39.60 | 39.63 | 942,206 | -0.39(-0.98%) |
Nov 02, 2018 | 40.11 | 40.65 | 39.36 | 40.02 | 709,251 | +0.03(+0.07%) |
Nov 01, 2018 | 39.70 | 40.13 | 39.48 | 40.00 | 555,441 | +0.28(+0.71%) |
Oct 31, 2018 | 39.83 | 40.33 | 39.16 | 39.71 | 899,437 | +0.45(+1.15%) |
Oct 30, 2018 | 38.55 | 39.53 | 38.28 | 39.26 | 777,571 | +0.65(+1.67%) |
Oct 29, 2018 | 38.64 | 39.50 | 38.16 | 38.62 | 978,446 | +0.21(+0.53%) |
Oct 26, 2018 | 38.46 | 39.29 | 38.13 | 38.41 | 1,408,580 | -0.87(-2.22%) |
Oct 25, 2018 | 41.39 | 41.39 | 37.81 | 39.28 | 1,768,345 | -3.08(-7.27%) |
Oct 24, 2018 | 43.91 | 44.36 | 42.32 | 42.36 | 589,418 | -1.72(-3.90%) |
Oct 23, 2018 | 43.86 | 44.71 | 43.11 | 44.08 | 1,022,665 | -0.22(-0.51%) |
Oct 22, 2018 | 44.52 | 44.83 | 44.24 | 44.31 | 608,672 | -0.05(-0.11%) |
Oct 19, 2018 | 44.60 | 44.63 | 44.11 | 44.36 | 561,959 | -0.07(-0.15%) |
Oct 18, 2018 | 44.52 | 44.72 | 44.30 | 44.42 | 661,804 | -0.27(-0.61%) |
Oct 17, 2018 | 44.85 | 44.98 | 44.45 | 44.70 | 1,132,276 | -0.26(-0.59%) |
Oct 16, 2018 | 44.34 | 45.15 | 43.80 | 44.96 | 506,760 | +1.08(+2.45%) |
Oct 15, 2018 | 44.26 | 44.38 | 43.87 | 43.89 | 550,491 | -0.59(-1.32%) |
Oct 12, 2018 | 44.69 | 44.69 | 43.77 | 44.47 | 614,943 | +0.58(+1.31%) |
Oct 11, 2018 | 43.99 | 44.52 | 43.77 | 43.90 | 472,488 | -0.24(-0.55%) |
Oct 10, 2018 | 45.54 | 45.62 | 44.08 | 44.14 | 609,357 | -1.34(-2.95%) |
Oct 09, 2018 | 45.55 | 46.15 | 45.37 | 45.48 | 465,638 | -0.28(-0.62%) |
Oct 08, 2018 | 45.72 | 46.01 | 45.13 | 45.76 | 388,451 | -0.11(-0.23%) |
Oct 05, 2018 | 46.50 | 46.78 | 45.84 | 45.87 | 395,335 | -0.57(-1.22%) |
Oct 04, 2018 | 46.50 | 46.50 | 45.58 | 46.44 | 524,935 | -0.20(-0.42%) |
Oct 03, 2018 | 46.95 | 47.06 | 46.59 | 46.63 | 546,991 | -0.15(-0.31%) |
Oct 02, 2018 | 47.03 | 47.31 | 46.58 | 46.78 | 347,802 | -0.39(-0.83%) |