Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 36.83 | 37.07 | 36.38 | 36.78 | 614,151 | +0.06(+0.16%) |
Dec 28, 2018 | 36.84 | 37.06 | 36.50 | 36.72 | 985,964 | +0.12(+0.34%) |
Dec 27, 2018 | 36.24 | 36.60 | 35.78 | 36.60 | 759,060 | -0.05(-0.14%) |
Dec 26, 2018 | 35.81 | 36.75 | 35.64 | 36.65 | 649,841 | +1.03(+2.89%) |
Dec 24, 2018 | 36.55 | 36.69 | 35.59 | 35.62 | 302,022 | -0.99(-2.72%) |
Dec 21, 2018 | 37.07 | 37.56 | 36.58 | 36.61 | 451,555 | -0.59(-1.59%) |
Dec 20, 2018 | 37.47 | 37.74 | 37.02 | 37.21 | 560,910 | -0.24(-0.64%) |
Dec 19, 2018 | 37.88 | 38.20 | 37.30 | 37.44 | 445,348 | -0.31(-0.83%) |
Dec 18, 2018 | 37.76 | 37.99 | 37.63 | 37.76 | 247,516 | +0.21(+0.55%) |
Dec 17, 2018 | 38.50 | 38.67 | 37.45 | 37.55 | 399,090 | -0.99(-2.58%) |
Dec 14, 2018 | 38.46 | 38.64 | 38.41 | 38.55 | 172,617 | -0.08(-0.21%) |
Dec 13, 2018 | 38.48 | 38.83 | 38.48 | 38.63 | 248,715 | +0.14(+0.36%) |
Dec 12, 2018 | 39.15 | 39.26 | 38.49 | 38.49 | 533,709 | -0.39(-1.01%) |
Dec 11, 2018 | 39.06 | 39.24 | 38.87 | 38.88 | 386,098 | -0.02(-0.04%) |
Dec 10, 2018 | 39.11 | 39.11 | 38.51 | 38.90 | 317,557 | -0.30(-0.75%) |
Dec 07, 2018 | 39.58 | 39.60 | 39.08 | 39.20 | 267,867 | -0.39(-0.98%) |
Dec 06, 2018 | 38.73 | 39.60 | 38.36 | 39.58 | 344,366 | +0.81(+2.10%) |
Dec 04, 2018 | 39.39 | 39.44 | 38.69 | 38.77 | 200,475 | -0.53(-1.34%) |
Dec 03, 2018 | 39.27 | 39.35 | 39.06 | 39.29 | 266,973 | +0.18(+0.46%) |
Nov 30, 2018 | 38.86 | 39.12 | 38.80 | 39.11 | 217,262 | +0.13(+0.34%) |
Nov 29, 2018 | 39.01 | 39.17 | 38.82 | 38.98 | 278,652 | -0.25(-0.65%) |
Nov 28, 2018 | 38.79 | 39.24 | 38.71 | 39.24 | 230,395 | +0.44(+1.12%) |
Nov 27, 2018 | 38.64 | 38.83 | 38.54 | 38.80 | 167,687 | +0.14(+0.36%) |
Nov 26, 2018 | 38.73 | 38.88 | 38.58 | 38.66 | 139,996 | +0.13(+0.34%) |
Nov 23, 2018 | 38.52 | 38.69 | 38.40 | 38.53 | 52,673 | -0.06(-0.15%) |
Nov 21, 2018 | 38.59 | 38.59 | 38.59 | 0 | +0.19(+0.49%) | |
Nov 20, 2018 | 38.55 | 38.62 | 38.33 | 38.40 | 956,838 | -0.37(-0.95%) |
Nov 19, 2018 | 38.75 | 38.94 | 38.54 | 38.77 | 320,999 | +0.00(+0.00%) |
Nov 16, 2018 | 38.42 | 38.81 | 38.42 | 38.77 | 95,979 | +0.35(+0.92%) |
Nov 15, 2018 | 38.60 | 38.60 | 38.19 | 38.41 | 254,424 | -0.35(-0.89%) |
Nov 14, 2018 | 38.93 | 38.93 | 38.58 | 38.76 | 232,348 | -0.02(-0.04%) |
Nov 13, 2018 | 38.69 | 38.83 | 38.52 | 38.78 | 181,349 | +0.22(+0.58%) |
Nov 12, 2018 | 38.69 | 38.88 | 38.53 | 38.55 | 143,051 | -0.16(-0.42%) |
Nov 09, 2018 | 38.64 | 38.78 | 38.51 | 38.72 | 291,710 | +0.04(+0.11%) |
Nov 08, 2018 | 38.69 | 38.78 | 38.50 | 38.68 | 321,366 | -0.18(-0.47%) |
Nov 07, 2018 | 38.56 | 38.87 | 38.43 | 38.86 | 237,325 | +0.64(+1.68%) |
Nov 06, 2018 | 38.12 | 38.26 | 38.09 | 38.22 | 191,180 | +0.17(+0.45%) |
Nov 05, 2018 | 37.65 | 38.10 | 37.65 | 38.04 | 122,961 | +0.43(+1.14%) |
Nov 02, 2018 | 38.07 | 38.07 | 37.38 | 37.62 | 182,228 | -0.38(-1.00%) |
Nov 01, 2018 | 37.90 | 38.08 | 37.83 | 37.99 | 174,355 | +0.23(+0.61%) |
Oct 31, 2018 | 38.09 | 38.10 | 37.68 | 37.76 | 133,932 | -0.35(-0.91%) |
Oct 30, 2018 | 37.80 | 38.28 | 37.80 | 38.11 | 249,688 | +0.21(+0.56%) |
Oct 29, 2018 | 37.82 | 38.06 | 37.64 | 37.90 | 143,149 | +0.35(+0.94%) |
Oct 26, 2018 | 37.88 | 37.94 | 37.28 | 37.54 | 137,583 | -0.48(-1.28%) |
Oct 25, 2018 | 37.64 | 38.15 | 37.61 | 38.03 | 128,345 | +0.58(+1.54%) |
Oct 24, 2018 | 37.55 | 37.79 | 37.43 | 37.45 | 86,773 | -0.11(-0.28%) |
Oct 23, 2018 | 37.26 | 37.67 | 37.09 | 37.56 | 134,328 | +0.07(+0.20%) |
Oct 22, 2018 | 37.89 | 38.02 | 37.47 | 37.49 | 126,020 | -0.41(-1.08%) |
Oct 19, 2018 | 37.74 | 37.95 | 37.74 | 37.90 | 166,292 | +0.25(+0.66%) |
Oct 18, 2018 | 37.77 | 37.95 | 37.56 | 37.65 | 148,307 | -0.10(-0.26%) |
Oct 17, 2018 | 37.77 | 37.86 | 37.57 | 37.75 | 296,801 | -0.05(-0.13%) |
Oct 16, 2018 | 37.35 | 37.84 | 37.24 | 37.80 | 576,389 | +0.71(+1.91%) |
Oct 15, 2018 | 36.96 | 37.33 | 36.96 | 37.09 | 231,621 | +0.09(+0.24%) |
Oct 12, 2018 | 37.12 | 37.30 | 36.78 | 37.00 | 139,894 | -0.06(-0.16%) |
Oct 11, 2018 | 37.81 | 37.85 | 36.93 | 37.06 | 476,279 | -0.72(-1.91%) |
Oct 10, 2018 | 38.30 | 38.37 | 37.78 | 37.78 | 132,616 | -0.62(-1.61%) |
Oct 09, 2018 | 38.20 | 38.45 | 38.20 | 38.40 | 131,842 | +0.22(+0.58%) |
Oct 08, 2018 | 37.76 | 38.27 | 37.76 | 38.18 | 133,454 | +0.41(+1.09%) |
Oct 05, 2018 | 37.86 | 37.90 | 37.76 | 37.76 | 356,792 | -0.05(-0.13%) |
Oct 04, 2018 | 38.09 | 38.09 | 37.67 | 37.81 | 120,631 | -0.48(-1.24%) |
Oct 03, 2018 | 38.63 | 38.73 | 38.17 | 38.29 | 168,913 | -0.36(-0.94%) |
Oct 02, 2018 | 38.76 | 38.77 | 38.60 | 38.65 | 185,355 | -0.24(-0.61%) |