Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.93 | 34.00 | 33.65 | 33.82 | 1,350,052 | +0.23(+0.69%) |
Dec 28, 2018 | 33.64 | 33.94 | 33.41 | 33.59 | 1,626,687 | +0.15(+0.44%) |
Dec 27, 2018 | 33.25 | 33.45 | 32.81 | 33.44 | 1,659,372 | -0.11(-0.34%) |
Dec 26, 2018 | 32.82 | 33.56 | 32.23 | 33.56 | 1,433,530 | +0.81(+2.46%) |
Dec 24, 2018 | 32.72 | 33.14 | 32.54 | 32.75 | 1,404,116 | -0.20(-0.61%) |
Dec 21, 2018 | 34.13 | 34.14 | 32.92 | 32.95 | 2,200,362 | -1.27(-3.72%) |
Dec 20, 2018 | 34.50 | 34.65 | 34.12 | 34.22 | 1,854,632 | -0.32(-0.93%) |
Dec 19, 2018 | 35.26 | 35.46 | 34.48 | 34.54 | 1,735,015 | -0.65(-1.84%) |
Dec 18, 2018 | 35.58 | 35.74 | 35.08 | 35.19 | 1,896,734 | -0.43(-1.22%) |
Dec 17, 2018 | 35.79 | 35.96 | 35.44 | 35.62 | 1,731,942 | -0.31(-0.85%) |
Dec 14, 2018 | 35.72 | 36.06 | 35.63 | 35.93 | 1,172,846 | -0.03(-0.09%) |
Dec 13, 2018 | 36.11 | 36.38 | 35.87 | 35.96 | 1,164,423 | -0.11(-0.30%) |
Dec 12, 2018 | 36.04 | 36.31 | 35.81 | 36.07 | 1,654,217 | +0.48(+1.35%) |
Dec 11, 2018 | 35.97 | 36.35 | 35.59 | 35.59 | 2,070,716 | -0.13(-0.37%) |
Dec 10, 2018 | 35.82 | 35.92 | 35.58 | 35.72 | 2,020,869 | -0.15(-0.43%) |
Dec 07, 2018 | 35.83 | 36.17 | 35.70 | 35.88 | 2,011,687 | +0.22(+0.62%) |
Dec 06, 2018 | 35.34 | 35.66 | 34.91 | 35.66 | 2,013,218 | -0.38(-1.05%) |
Dec 04, 2018 | 36.50 | 36.53 | 35.88 | 36.04 | 1,455,859 | -0.56(-1.53%) |
Dec 03, 2018 | 36.92 | 37.01 | 36.40 | 36.60 | 1,411,497 | +0.34(+0.94%) |
Nov 30, 2018 | 36.40 | 36.50 | 36.14 | 36.26 | 1,694,328 | -0.21(-0.58%) |
Nov 29, 2018 | 36.18 | 36.62 | 36.16 | 36.47 | 2,012,479 | +0.36(+1.00%) |
Nov 28, 2018 | 35.22 | 36.28 | 35.21 | 36.11 | 2,431,605 | +0.94(+2.67%) |
Nov 27, 2018 | 35.27 | 35.38 | 34.96 | 35.17 | 1,245,339 | -0.16(-0.45%) |
Nov 26, 2018 | 35.57 | 35.63 | 35.29 | 35.33 | 2,074,358 | +0.13(+0.36%) |
Nov 23, 2018 | 35.13 | 35.31 | 35.07 | 35.20 | 682,560 | -0.19(-0.53%) |
Nov 21, 2018 | 35.39 | 35.39 | 35.39 | 0 | +0.53(+1.53%) | |
Nov 20, 2018 | 35.48 | 35.48 | 34.73 | 34.86 | 1,414,636 | -0.95(-2.64%) |
Nov 19, 2018 | 35.94 | 35.94 | 35.53 | 35.80 | 1,413,223 | -0.14(-0.39%) |
Nov 16, 2018 | 35.85 | 36.03 | 35.81 | 35.94 | 774,198 | -0.01(-0.02%) |
Nov 15, 2018 | 35.71 | 36.06 | 35.60 | 35.95 | 1,490,028 | +0.13(+0.37%) |
Nov 14, 2018 | 35.90 | 36.08 | 35.57 | 35.82 | 1,031,439 | +0.12(+0.34%) |
Nov 13, 2018 | 35.52 | 35.98 | 35.52 | 35.70 | 1,188,578 | +0.24(+0.68%) |
Nov 12, 2018 | 35.72 | 35.74 | 35.42 | 35.46 | 925,428 | -0.27(-0.76%) |
Nov 09, 2018 | 36.08 | 36.12 | 35.47 | 35.73 | 1,507,153 | -0.46(-1.27%) |
Nov 08, 2018 | 36.12 | 36.36 | 36.06 | 36.19 | 878,960 | +0.08(+0.22%) |
Nov 07, 2018 | 36.36 | 36.40 | 36.03 | 36.11 | 1,069,546 | -0.03(-0.09%) |
Nov 06, 2018 | 36.01 | 36.17 | 35.77 | 36.14 | 834,970 | +0.05(+0.13%) |
Nov 05, 2018 | 36.25 | 36.45 | 36.07 | 36.10 | 1,963,303 | -0.09(-0.24%) |
Nov 02, 2018 | 36.18 | 36.39 | 35.87 | 36.18 | 1,596,241 | +0.17(+0.48%) |
Nov 01, 2018 | 36.10 | 36.13 | 35.70 | 36.01 | 1,402,598 | +0.20(+0.56%) |
Oct 31, 2018 | 35.96 | 36.17 | 35.79 | 35.81 | 921,583 | +0.22(+0.62%) |
Oct 30, 2018 | 35.34 | 35.69 | 35.18 | 35.59 | 1,364,848 | +0.29(+0.83%) |
Oct 29, 2018 | 36.00 | 36.09 | 35.14 | 35.30 | 1,339,272 | -0.34(-0.95%) |
Oct 26, 2018 | 35.30 | 35.75 | 35.09 | 35.64 | 1,285,032 | -0.14(-0.39%) |
Oct 25, 2018 | 35.64 | 35.98 | 35.31 | 35.78 | 1,385,186 | +0.45(+1.28%) |
Oct 24, 2018 | 35.93 | 36.04 | 35.30 | 35.32 | 1,338,038 | -0.71(-1.96%) |
Oct 23, 2018 | 35.70 | 36.18 | 35.38 | 36.03 | 1,236,422 | -0.03(-0.09%) |
Oct 22, 2018 | 36.25 | 36.28 | 35.97 | 36.06 | 965,707 | -0.09(-0.26%) |
Oct 19, 2018 | 36.46 | 36.62 | 36.16 | 36.16 | 1,476,257 | -0.25(-0.70%) |
Oct 18, 2018 | 36.78 | 36.84 | 36.22 | 36.41 | 1,189,104 | -0.57(-1.55%) |
Oct 17, 2018 | 36.96 | 37.04 | 36.65 | 36.98 | 993,470 | +0.02(+0.05%) |
Oct 16, 2018 | 36.74 | 36.98 | 36.58 | 36.96 | 1,171,156 | +0.46(+1.26%) |
Oct 15, 2018 | 36.82 | 36.86 | 36.38 | 36.50 | 1,070,245 | -0.17(-0.47%) |
Oct 12, 2018 | 37.34 | 37.36 | 36.52 | 36.68 | 1,689,679 | -0.19(-0.51%) |
Oct 11, 2018 | 37.41 | 37.53 | 36.77 | 36.86 | 1,906,771 | -0.88(-2.33%) |
Oct 10, 2018 | 38.28 | 38.38 | 37.74 | 37.74 | 1,122,999 | -0.62(-1.62%) |
Oct 09, 2018 | 38.57 | 38.61 | 38.31 | 38.37 | 975,979 | -0.25(-0.66%) |
Oct 08, 2018 | 38.78 | 38.79 | 38.51 | 38.62 | 496,576 | -0.13(-0.33%) |
Oct 05, 2018 | 38.75 | 38.97 | 38.64 | 38.75 | 1,119,003 | +0.02(+0.05%) |
Oct 04, 2018 | 39.01 | 39.15 | 38.48 | 38.73 | 1,027,175 | -0.43(-1.11%) |
Oct 03, 2018 | 39.38 | 39.39 | 39.08 | 39.16 | 2,745,823 | -0.07(-0.19%) |
Oct 02, 2018 | 39.53 | 39.59 | 39.13 | 39.23 | 1,339,683 | -0.42(-1.06%) |