Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 35.42 | 35.79 | 34.71 | 35.40 | 1,178,527 | +0.02(+0.05%) |
Dec 28, 2018 | 35.08 | 35.70 | 34.72 | 35.38 | 1,762,213 | +0.48(+1.36%) |
Dec 27, 2018 | 34.61 | 35.13 | 33.52 | 34.90 | 1,197,988 | -0.45(-1.27%) |
Dec 26, 2018 | 33.71 | 35.41 | 33.52 | 35.35 | 1,092,872 | +1.64(+4.87%) |
Dec 24, 2018 | 34.12 | 34.82 | 33.58 | 33.71 | 618,492 | -0.49(-1.44%) |
Dec 21, 2018 | 34.68 | 35.23 | 34.05 | 34.21 | 1,761,321 | -0.56(-1.60%) |
Dec 20, 2018 | 34.69 | 35.31 | 34.49 | 34.76 | 1,437,122 | -0.27(-0.77%) |
Dec 19, 2018 | 35.49 | 36.18 | 34.76 | 35.03 | 1,882,777 | -0.48(-1.34%) |
Dec 18, 2018 | 35.96 | 36.62 | 35.26 | 35.51 | 1,642,030 | -0.24(-0.68%) |
Dec 17, 2018 | 35.37 | 36.50 | 35.11 | 35.75 | 1,853,829 | +0.22(+0.61%) |
Dec 14, 2018 | 36.11 | 36.74 | 35.42 | 35.53 | 2,115,303 | -0.86(-2.36%) |
Dec 13, 2018 | 37.42 | 37.42 | 36.18 | 36.39 | 2,180,447 | -0.98(-2.61%) |
Dec 12, 2018 | 36.25 | 37.58 | 36.17 | 37.37 | 1,973,442 | +1.74(+4.88%) |
Dec 11, 2018 | 36.63 | 36.92 | 35.52 | 35.63 | 1,537,174 | -0.63(-1.73%) |
Dec 10, 2018 | 36.94 | 37.12 | 35.93 | 36.26 | 1,249,210 | -0.75(-2.03%) |
Dec 07, 2018 | 37.81 | 38.40 | 36.53 | 37.01 | 2,000,619 | -0.76(-2.02%) |
Dec 06, 2018 | 38.02 | 38.35 | 36.49 | 37.77 | 3,120,586 | -1.08(-2.77%) |
Dec 04, 2018 | 41.82 | 41.95 | 38.77 | 38.85 | 1,640,947 | -3.18(-7.57%) |
Dec 03, 2018 | 42.51 | 42.94 | 41.86 | 42.03 | 1,400,079 | +0.02(+0.04%) |
Nov 30, 2018 | 41.69 | 42.38 | 41.59 | 42.01 | 1,018,995 | +0.10(+0.24%) |
Nov 29, 2018 | 42.24 | 42.75 | 41.78 | 41.91 | 440,125 | -0.74(-1.74%) |
Nov 28, 2018 | 42.26 | 42.69 | 41.39 | 42.66 | 750,907 | +0.48(+1.13%) |
Nov 27, 2018 | 41.96 | 42.39 | 41.77 | 42.18 | 688,847 | +0.04(+0.11%) |
Nov 26, 2018 | 42.08 | 42.94 | 41.72 | 42.14 | 653,218 | +0.62(+1.49%) |
Nov 23, 2018 | 41.53 | 42.00 | 41.27 | 41.52 | 121,154 | -0.21(-0.49%) |
Nov 21, 2018 | 41.73 | 41.73 | 41.73 | 0 | +0.36(+0.87%) | |
Nov 20, 2018 | 41.81 | 42.30 | 41.17 | 41.37 | 811,954 | -0.91(-2.14%) |
Nov 19, 2018 | 42.43 | 42.92 | 41.69 | 42.27 | 561,248 | -0.13(-0.32%) |
Nov 16, 2018 | 42.10 | 42.63 | 41.87 | 42.41 | 633,442 | +0.04(+0.08%) |
Nov 15, 2018 | 41.34 | 42.50 | 41.01 | 42.37 | 616,806 | +0.60(+1.44%) |
Nov 14, 2018 | 43.40 | 43.40 | 41.45 | 41.77 | 569,794 | -1.30(-3.02%) |
Nov 13, 2018 | 42.84 | 43.75 | 42.84 | 43.07 | 546,832 | +0.30(+0.71%) |
Nov 12, 2018 | 43.38 | 43.56 | 42.68 | 42.77 | 595,989 | -0.74(-1.71%) |
Nov 09, 2018 | 43.93 | 44.26 | 43.17 | 43.51 | 615,034 | -0.59(-1.34%) |
Nov 08, 2018 | 43.97 | 44.59 | 43.91 | 44.10 | 715,190 | -0.05(-0.12%) |
Nov 07, 2018 | 43.90 | 44.33 | 43.03 | 44.16 | 620,122 | +0.39(+0.90%) |
Nov 06, 2018 | 43.99 | 44.21 | 43.31 | 43.76 | 668,055 | -0.27(-0.61%) |
Nov 05, 2018 | 43.81 | 44.32 | 43.78 | 44.03 | 597,668 | +0.22(+0.49%) |
Nov 02, 2018 | 43.73 | 44.45 | 43.34 | 43.81 | 784,829 | +0.53(+1.22%) |
Nov 01, 2018 | 43.49 | 44.02 | 43.25 | 43.29 | 1,063,029 | +0.04(+0.10%) |
Oct 31, 2018 | 42.69 | 43.88 | 42.50 | 43.24 | 1,612,074 | +1.20(+2.86%) |
Oct 30, 2018 | 42.35 | 42.67 | 41.17 | 42.04 | 1,261,625 | -0.25(-0.59%) |
Oct 29, 2018 | 43.34 | 43.48 | 41.74 | 42.29 | 942,879 | -0.28(-0.65%) |
Oct 26, 2018 | 42.44 | 42.77 | 41.39 | 42.57 | 1,786,757 | -0.22(-0.50%) |
Oct 25, 2018 | 41.63 | 43.30 | 41.55 | 42.78 | 1,569,876 | +1.57(+3.81%) |
Oct 24, 2018 | 43.21 | 43.23 | 40.82 | 41.22 | 1,805,247 | -2.11(-4.86%) |
Oct 23, 2018 | 42.27 | 43.60 | 42.08 | 43.32 | 2,664,585 | -0.07(-0.17%) |
Oct 22, 2018 | 44.61 | 45.51 | 43.36 | 43.39 | 2,387,199 | -0.89(-2.00%) |
Oct 19, 2018 | 48.40 | 48.52 | 43.99 | 44.28 | 4,754,942 | -3.70(-7.72%) |
Oct 18, 2018 | 48.66 | 49.21 | 47.71 | 47.98 | 791,974 | -0.87(-1.78%) |
Oct 17, 2018 | 48.33 | 49.24 | 47.62 | 48.85 | 1,518,875 | +0.57(+1.19%) |
Oct 16, 2018 | 48.55 | 48.61 | 47.61 | 48.28 | 1,340,142 | +0.08(+0.17%) |
Oct 15, 2018 | 48.07 | 48.65 | 47.88 | 48.20 | 1,059,054 | +0.11(+0.22%) |
Oct 12, 2018 | 50.14 | 50.14 | 46.70 | 48.09 | 1,120,516 | -1.30(-2.63%) |
Oct 11, 2018 | 50.65 | 51.12 | 49.35 | 49.39 | 850,399 | -1.58(-3.10%) |
Oct 10, 2018 | 51.67 | 51.92 | 50.95 | 50.97 | 753,900 | -0.55(-1.06%) |
Oct 09, 2018 | 51.65 | 51.86 | 51.28 | 51.51 | 409,249 | -0.25(-0.48%) |
Oct 08, 2018 | 51.36 | 52.00 | 51.00 | 51.77 | 446,652 | +0.26(+0.50%) |
Oct 05, 2018 | 52.32 | 52.32 | 51.25 | 51.51 | 318,617 | -0.55(-1.05%) |
Oct 04, 2018 | 51.68 | 52.86 | 51.66 | 52.05 | 806,280 | +0.47(+0.90%) |
Oct 03, 2018 | 50.52 | 51.82 | 50.22 | 51.59 | 983,760 | +1.51(+3.03%) |
Oct 02, 2018 | 50.20 | 50.71 | 49.93 | 50.07 | 799,043 | -0.31(-0.62%) |