Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 35.53 | 35.64 | 35.31 | 35.56 | 331,719 | +0.09(+0.26%) |
Dec 28, 2018 | 35.72 | 35.85 | 35.35 | 35.46 | 309,580 | +0.10(+0.27%) |
Dec 27, 2018 | 35.01 | 35.48 | 34.48 | 35.37 | 216,203 | +0.04(+0.11%) |
Dec 26, 2018 | 34.39 | 35.33 | 33.87 | 35.33 | 143,284 | +1.18(+3.44%) |
Dec 24, 2018 | 35.22 | 35.22 | 34.15 | 34.15 | 59,749 | -1.13(-3.19%) |
Dec 21, 2018 | 35.67 | 36.34 | 35.22 | 35.28 | 249,830 | -0.35(-0.99%) |
Dec 20, 2018 | 35.96 | 36.03 | 35.29 | 35.63 | 176,745 | -0.31(-0.86%) |
Dec 19, 2018 | 36.32 | 37.26 | 35.83 | 35.94 | 147,939 | -0.40(-1.10%) |
Dec 18, 2018 | 36.47 | 36.83 | 36.16 | 36.34 | 180,315 | -0.10(-0.27%) |
Dec 17, 2018 | 37.37 | 37.37 | 36.38 | 36.44 | 244,096 | -0.98(-2.61%) |
Dec 14, 2018 | 37.33 | 37.70 | 37.32 | 37.42 | 44,530 | -0.35(-0.93%) |
Dec 13, 2018 | 37.98 | 37.98 | 37.64 | 37.77 | 50,745 | +0.02(+0.07%) |
Dec 12, 2018 | 38.02 | 38.07 | 37.74 | 37.74 | 63,808 | +0.08(+0.20%) |
Dec 11, 2018 | 37.88 | 38.08 | 37.53 | 37.67 | 339,339 | -0.05(-0.13%) |
Dec 10, 2018 | 37.87 | 37.87 | 37.07 | 37.72 | 66,305 | -0.20(-0.53%) |
Dec 07, 2018 | 38.30 | 38.53 | 37.78 | 37.92 | 117,910 | -0.38(-0.98%) |
Dec 06, 2018 | 38.31 | 38.31 | 37.47 | 38.29 | 197,581 | -0.18(-0.48%) |
Dec 04, 2018 | 39.39 | 39.39 | 38.44 | 38.48 | 170,461 | -0.87(-2.20%) |
Dec 03, 2018 | 39.57 | 39.57 | 38.99 | 39.34 | 118,001 | +0.27(+0.70%) |
Nov 30, 2018 | 38.81 | 39.13 | 38.79 | 39.07 | 61,169 | +0.28(+0.71%) |
Nov 29, 2018 | 38.81 | 38.94 | 38.62 | 38.79 | 76,364 | -0.03(-0.08%) |
Nov 28, 2018 | 38.62 | 38.83 | 38.27 | 38.83 | 79,694 | +0.31(+0.82%) |
Nov 27, 2018 | 38.36 | 38.51 | 38.27 | 38.51 | 60,765 | +0.10(+0.25%) |
Nov 26, 2018 | 38.21 | 38.44 | 38.19 | 38.41 | 54,835 | +0.47(+1.24%) |
Nov 23, 2018 | 37.72 | 38.14 | 37.72 | 37.94 | 30,405 | -0.14(-0.37%) |
Nov 21, 2018 | 38.08 | 38.08 | 38.08 | 0 | -0.07(-0.18%) | |
Nov 20, 2018 | 38.34 | 38.46 | 38.04 | 38.15 | 123,638 | -0.51(-1.33%) |
Nov 19, 2018 | 38.71 | 38.85 | 38.46 | 38.66 | 29,368 | -0.09(-0.23%) |
Nov 16, 2018 | 38.54 | 38.81 | 38.54 | 38.75 | 54,586 | +0.26(+0.67%) |
Nov 15, 2018 | 38.29 | 38.63 | 37.97 | 38.49 | 52,834 | +0.20(+0.52%) |
Nov 14, 2018 | 38.81 | 38.81 | 38.21 | 38.29 | 55,148 | -0.29(-0.76%) |
Nov 13, 2018 | 38.64 | 38.84 | 38.46 | 38.59 | 63,196 | +0.03(+0.07%) |
Nov 12, 2018 | 38.61 | 38.99 | 38.56 | 38.56 | 84,011 | -0.30(-0.76%) |
Nov 09, 2018 | 38.70 | 38.93 | 38.64 | 38.85 | 40,317 | +0.04(+0.10%) |
Nov 08, 2018 | 38.80 | 38.90 | 38.67 | 38.81 | 52,962 | -0.05(-0.14%) |
Nov 07, 2018 | 38.74 | 38.88 | 38.34 | 38.87 | 288,166 | +0.43(+1.11%) |
Nov 06, 2018 | 38.17 | 38.44 | 38.10 | 38.44 | 36,913 | +0.29(+0.76%) |
Nov 05, 2018 | 37.79 | 38.20 | 37.79 | 38.15 | 94,383 | +0.45(+1.19%) |
Nov 02, 2018 | 38.02 | 38.08 | 37.46 | 37.70 | 47,756 | -0.20(-0.53%) |
Nov 01, 2018 | 37.69 | 37.97 | 37.66 | 37.90 | 291,003 | +0.33(+0.88%) |
Oct 31, 2018 | 37.72 | 37.88 | 37.54 | 37.57 | 58,925 | -0.13(-0.34%) |
Oct 30, 2018 | 37.20 | 37.71 | 37.19 | 37.70 | 53,130 | +0.57(+1.55%) |
Oct 29, 2018 | 37.16 | 37.50 | 36.91 | 37.13 | 43,395 | +0.33(+0.88%) |
Oct 26, 2018 | 37.09 | 37.23 | 36.62 | 36.80 | 77,515 | -0.56(-1.49%) |
Oct 25, 2018 | 37.42 | 37.57 | 37.15 | 37.36 | 54,525 | +0.01(+0.02%) |
Oct 24, 2018 | 37.76 | 37.76 | 37.32 | 37.35 | 78,088 | -0.32(-0.84%) |
Oct 23, 2018 | 37.65 | 37.87 | 37.32 | 37.67 | 73,072 | -0.25(-0.66%) |
Oct 22, 2018 | 38.24 | 38.29 | 37.89 | 37.92 | 46,897 | -0.38(-0.98%) |
Oct 19, 2018 | 38.34 | 38.45 | 38.16 | 38.29 | 87,714 | +0.20(+0.53%) |
Oct 18, 2018 | 38.35 | 38.50 | 37.93 | 38.09 | 34,537 | -0.22(-0.58%) |
Oct 17, 2018 | 38.34 | 38.40 | 37.93 | 38.31 | 98,742 | +0.03(+0.08%) |
Oct 16, 2018 | 37.93 | 38.29 | 37.78 | 38.29 | 88,934 | +0.46(+1.21%) |
Oct 15, 2018 | 37.82 | 38.03 | 37.72 | 37.83 | 74,650 | +0.01(+0.02%) |
Oct 12, 2018 | 38.29 | 38.29 | 37.38 | 37.82 | 149,486 | +0.02(+0.06%) |
Oct 11, 2018 | 38.70 | 38.95 | 37.71 | 37.80 | 133,552 | -0.96(-2.48%) |
Oct 10, 2018 | 39.47 | 39.48 | 38.76 | 38.76 | 87,882 | -0.65(-1.64%) |
Oct 09, 2018 | 39.66 | 39.66 | 39.40 | 39.41 | 57,116 | -0.29(-0.72%) |
Oct 08, 2018 | 39.32 | 39.73 | 39.32 | 39.69 | 36,945 | +0.25(+0.64%) |
Oct 05, 2018 | 39.27 | 39.55 | 39.27 | 39.44 | 57,170 | +0.06(+0.15%) |
Oct 04, 2018 | 39.44 | 39.44 | 39.24 | 39.38 | 42,917 | -0.02(-0.06%) |
Oct 03, 2018 | 39.64 | 39.67 | 39.35 | 39.41 | 105,720 | -0.12(-0.29%) |
Oct 02, 2018 | 39.32 | 39.60 | 39.32 | 39.52 | 49,972 | +0.16(+0.40%) |