Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 36.17 | 36.42 | 35.03 | 36.08 | 278,436 | -0.10(-0.27%) |
Dec 28, 2018 | 35.93 | 36.85 | 35.59 | 36.18 | 353,032 | +0.28(+0.79%) |
Dec 27, 2018 | 34.40 | 35.91 | 34.14 | 35.90 | 453,552 | +0.93(+2.67%) |
Dec 26, 2018 | 33.64 | 35.00 | 32.99 | 34.96 | 282,430 | +1.58(+4.74%) |
Dec 24, 2018 | 34.23 | 34.43 | 33.27 | 33.38 | 193,256 | -1.01(-2.94%) |
Dec 21, 2018 | 36.08 | 36.53 | 34.27 | 34.39 | 1,293,977 | -1.86(-5.12%) |
Dec 20, 2018 | 36.34 | 37.25 | 36.02 | 36.25 | 482,241 | -0.12(-0.32%) |
Dec 19, 2018 | 36.89 | 37.82 | 36.30 | 36.37 | 503,111 | -0.54(-1.46%) |
Dec 18, 2018 | 36.10 | 37.56 | 35.98 | 36.91 | 416,512 | +1.14(+3.19%) |
Dec 17, 2018 | 36.22 | 36.96 | 35.72 | 35.77 | 676,531 | -0.56(-1.54%) |
Dec 14, 2018 | 35.99 | 37.17 | 35.99 | 36.33 | 377,660 | -0.08(-0.22%) |
Dec 13, 2018 | 36.74 | 37.18 | 36.20 | 36.41 | 333,348 | -0.29(-0.80%) |
Dec 12, 2018 | 36.76 | 37.34 | 36.06 | 36.70 | 219,746 | +0.42(+1.16%) |
Dec 11, 2018 | 36.93 | 36.95 | 36.18 | 36.28 | 338,615 | -0.04(-0.11%) |
Dec 10, 2018 | 37.14 | 37.70 | 36.02 | 36.32 | 573,975 | -0.81(-2.17%) |
Dec 07, 2018 | 37.32 | 38.42 | 37.11 | 37.12 | 378,779 | -0.14(-0.37%) |
Dec 06, 2018 | 35.92 | 37.53 | 35.85 | 37.26 | 415,170 | +0.88(+2.43%) |
Dec 04, 2018 | 37.40 | 37.70 | 35.98 | 36.38 | 601,854 | -1.47(-3.89%) |
Dec 03, 2018 | 38.22 | 38.22 | 36.44 | 37.85 | 318,328 | +0.27(+0.71%) |
Nov 30, 2018 | 37.57 | 37.88 | 37.13 | 37.59 | 393,637 | -0.14(-0.36%) |
Nov 29, 2018 | 38.20 | 38.50 | 37.58 | 37.72 | 423,314 | -0.58(-1.51%) |
Nov 28, 2018 | 37.35 | 38.40 | 36.18 | 38.30 | 584,168 | +1.06(+2.85%) |
Nov 27, 2018 | 37.28 | 37.89 | 37.15 | 37.24 | 319,850 | -0.21(-0.55%) |
Nov 26, 2018 | 38.18 | 38.19 | 37.14 | 37.45 | 462,598 | -0.33(-0.88%) |
Nov 23, 2018 | 37.34 | 38.26 | 37.32 | 37.78 | 143,696 | +0.20(+0.52%) |
Nov 21, 2018 | 37.59 | 37.59 | 37.59 | 0 | +0.57(+1.54%) | |
Nov 20, 2018 | 36.01 | 37.52 | 36.01 | 37.02 | 908,643 | +0.49(+1.35%) |
Nov 19, 2018 | 36.43 | 37.08 | 36.08 | 36.52 | 382,847 | +0.02(+0.05%) |
Nov 16, 2018 | 35.17 | 36.74 | 35.17 | 36.50 | 483,803 | +0.95(+2.68%) |
Nov 15, 2018 | 36.20 | 36.31 | 34.38 | 35.55 | 1,033,890 | -1.52(-4.11%) |
Nov 14, 2018 | 38.01 | 38.62 | 36.99 | 37.07 | 784,799 | -0.48(-1.28%) |
Nov 13, 2018 | 36.82 | 38.20 | 36.70 | 37.56 | 1,006,618 | +0.93(+2.55%) |
Nov 12, 2018 | 37.03 | 37.69 | 36.53 | 36.62 | 501,212 | -0.73(-1.95%) |
Nov 09, 2018 | 37.31 | 38.33 | 37.24 | 37.35 | 608,164 | -0.11(-0.29%) |
Nov 08, 2018 | 36.98 | 38.31 | 35.84 | 37.46 | 791,384 | -0.40(-1.06%) |
Nov 07, 2018 | 38.11 | 38.11 | 37.02 | 37.86 | 333,521 | +0.18(+0.47%) |
Nov 06, 2018 | 37.53 | 38.08 | 36.90 | 37.68 | 860,374 | -0.23(-0.60%) |
Nov 05, 2018 | 37.50 | 38.01 | 37.24 | 37.91 | 632,557 | +0.43(+1.15%) |
Nov 02, 2018 | 37.52 | 37.75 | 36.55 | 37.48 | 908,073 | +0.23(+0.61%) |
Nov 01, 2018 | 36.80 | 37.97 | 36.28 | 37.25 | 995,400 | +0.65(+1.77%) |
Oct 31, 2018 | 37.09 | 37.14 | 35.41 | 36.60 | 1,734,408 | +0.11(+0.30%) |
Oct 30, 2018 | 34.43 | 36.68 | 34.18 | 36.49 | 1,670,927 | +2.02(+5.87%) |
Oct 29, 2018 | 36.36 | 36.36 | 33.98 | 34.47 | 1,150,169 | -1.49(-4.15%) |
Oct 26, 2018 | 34.58 | 36.79 | 34.31 | 35.96 | 1,352,493 | +0.72(+2.04%) |
Oct 25, 2018 | 32.97 | 35.70 | 32.50 | 35.25 | 1,901,683 | +3.06(+9.49%) |
Oct 24, 2018 | 32.64 | 33.67 | 32.13 | 32.19 | 678,423 | -0.51(-1.56%) |
Oct 23, 2018 | 31.48 | 33.25 | 31.46 | 32.70 | 668,013 | +0.90(+2.84%) |
Oct 22, 2018 | 33.27 | 33.38 | 31.56 | 31.80 | 684,346 | -0.74(-2.27%) |
Oct 19, 2018 | 34.05 | 34.14 | 32.32 | 32.53 | 607,757 | -1.33(-3.92%) |
Oct 18, 2018 | 33.65 | 34.88 | 33.51 | 33.86 | 675,149 | -0.05(-0.14%) |
Oct 17, 2018 | 33.97 | 34.13 | 32.71 | 33.91 | 1,257,837 | -1.46(-4.14%) |
Oct 16, 2018 | 34.87 | 35.53 | 34.44 | 35.37 | 417,235 | +0.94(+2.74%) |
Oct 15, 2018 | 34.10 | 34.67 | 33.98 | 34.43 | 569,005 | +0.25(+0.72%) |
Oct 12, 2018 | 35.49 | 35.49 | 33.94 | 34.19 | 417,451 | -0.76(-2.17%) |
Oct 11, 2018 | 35.41 | 36.19 | 34.92 | 34.94 | 695,242 | -1.11(-3.08%) |
Oct 10, 2018 | 36.42 | 37.12 | 36.04 | 36.05 | 629,595 | -0.45(-1.24%) |
Oct 09, 2018 | 37.36 | 37.51 | 36.48 | 36.50 | 484,135 | -0.96(-2.57%) |
Oct 08, 2018 | 36.94 | 37.60 | 36.88 | 37.47 | 431,136 | +0.29(+0.77%) |
Oct 05, 2018 | 37.29 | 37.53 | 36.27 | 37.18 | 710,237 | -0.13(-0.34%) |
Oct 04, 2018 | 37.83 | 37.83 | 36.87 | 37.31 | 422,439 | -0.79(-2.06%) |
Oct 03, 2018 | 39.28 | 39.32 | 37.81 | 38.10 | 494,277 | -1.16(-2.95%) |
Oct 02, 2018 | 38.63 | 39.36 | 38.58 | 39.26 | 773,488 | +0.54(+1.40%) |