Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 34.77 | 35.07 | 34.15 | 35.06 | 137,879 | +0.29(+0.84%) |
Dec 28, 2018 | 34.49 | 34.97 | 34.04 | 34.76 | 143,324 | +0.32(+0.93%) |
Dec 27, 2018 | 33.78 | 34.59 | 33.18 | 34.45 | 123,821 | +0.12(+0.35%) |
Dec 26, 2018 | 33.32 | 34.40 | 32.55 | 34.32 | 143,287 | +1.23(+3.73%) |
Dec 24, 2018 | 34.15 | 34.21 | 33.09 | 33.09 | 91,417 | -1.31(-3.81%) |
Dec 21, 2018 | 34.32 | 35.34 | 34.08 | 34.40 | 588,824 | +0.16(+0.48%) |
Dec 20, 2018 | 34.10 | 35.11 | 33.76 | 34.24 | 174,956 | +0.15(+0.43%) |
Dec 19, 2018 | 34.20 | 34.99 | 33.75 | 34.09 | 186,772 | -0.11(-0.33%) |
Dec 18, 2018 | 34.88 | 34.88 | 33.92 | 34.20 | 129,153 | -0.30(-0.88%) |
Dec 17, 2018 | 35.29 | 35.93 | 34.28 | 34.51 | 209,865 | -0.78(-2.20%) |
Dec 14, 2018 | 35.95 | 36.34 | 35.11 | 35.28 | 113,083 | -0.97(-2.67%) |
Dec 13, 2018 | 36.09 | 37.02 | 35.73 | 36.25 | 167,702 | +0.14(+0.38%) |
Dec 12, 2018 | 36.72 | 37.41 | 35.75 | 36.11 | 134,418 | -0.26(-0.71%) |
Dec 11, 2018 | 36.16 | 36.60 | 35.74 | 36.37 | 190,217 | +0.57(+1.59%) |
Dec 10, 2018 | 35.43 | 35.96 | 35.06 | 35.80 | 156,321 | +0.37(+1.05%) |
Dec 07, 2018 | 35.38 | 36.24 | 35.02 | 35.43 | 245,633 | +0.24(+0.69%) |
Dec 06, 2018 | 34.22 | 35.32 | 33.70 | 35.19 | 180,918 | +0.66(+1.93%) |
Dec 04, 2018 | 36.20 | 36.65 | 34.32 | 34.52 | 142,977 | -1.67(-4.60%) |
Dec 03, 2018 | 36.53 | 36.53 | 35.15 | 36.19 | 250,127 | -0.17(-0.47%) |
Nov 30, 2018 | 36.20 | 36.59 | 35.66 | 36.36 | 182,139 | +0.17(+0.48%) |
Nov 29, 2018 | 36.44 | 36.85 | 36.05 | 36.19 | 109,704 | -0.46(-1.25%) |
Nov 28, 2018 | 35.48 | 36.72 | 35.36 | 36.65 | 309,996 | +1.17(+3.31%) |
Nov 27, 2018 | 36.27 | 36.57 | 35.45 | 35.47 | 151,340 | -1.08(-2.95%) |
Nov 26, 2018 | 37.24 | 37.24 | 36.28 | 36.55 | 130,688 | -0.42(-1.14%) |
Nov 23, 2018 | 36.46 | 37.59 | 36.02 | 36.97 | 66,390 | +0.19(+0.52%) |
Nov 21, 2018 | 36.78 | 36.78 | 36.78 | 0 | +1.42(+4.01%) | |
Nov 20, 2018 | 35.12 | 36.01 | 34.79 | 35.37 | 298,707 | -0.06(-0.17%) |
Nov 19, 2018 | 36.17 | 37.11 | 35.36 | 35.43 | 244,684 | -1.76(-4.74%) |
Nov 16, 2018 | 34.56 | 40.58 | 34.56 | 37.19 | 555,617 | +2.63(+7.61%) |
Nov 15, 2018 | 35.30 | 35.52 | 34.14 | 34.56 | 339,647 | -0.99(-2.78%) |
Nov 14, 2018 | 36.29 | 37.21 | 35.30 | 35.55 | 233,176 | -0.54(-1.50%) |
Nov 13, 2018 | 36.60 | 37.36 | 36.01 | 36.09 | 179,710 | -0.43(-1.18%) |
Nov 12, 2018 | 37.33 | 37.66 | 36.48 | 36.52 | 145,694 | -0.81(-2.16%) |
Nov 09, 2018 | 38.09 | 38.37 | 37.21 | 37.33 | 117,688 | -0.77(-2.03%) |
Nov 08, 2018 | 38.21 | 38.49 | 35.95 | 38.10 | 89,209 | -0.12(-0.31%) |
Nov 07, 2018 | 37.85 | 38.64 | 37.78 | 38.22 | 110,624 | +0.61(+1.62%) |
Nov 06, 2018 | 37.35 | 38.00 | 36.84 | 37.61 | 123,746 | +0.28(+0.76%) |
Nov 05, 2018 | 37.42 | 38.06 | 37.24 | 37.33 | 136,011 | -0.08(-0.21%) |
Nov 02, 2018 | 37.93 | 38.18 | 37.31 | 37.40 | 122,578 | -0.38(-1.00%) |
Nov 01, 2018 | 35.75 | 38.24 | 35.75 | 37.78 | 210,267 | +2.03(+5.67%) |
Oct 31, 2018 | 35.93 | 36.72 | 35.51 | 35.75 | 127,234 | +0.20(+0.56%) |
Oct 30, 2018 | 35.59 | 35.87 | 35.07 | 35.56 | 199,124 | -0.09(-0.24%) |
Oct 29, 2018 | 35.84 | 36.63 | 35.22 | 35.64 | 104,049 | +0.14(+0.39%) |
Oct 26, 2018 | 34.74 | 35.81 | 34.16 | 35.50 | 124,091 | +0.33(+0.93%) |
Oct 25, 2018 | 35.69 | 35.69 | 35.07 | 35.18 | 168,843 | -0.25(-0.70%) |
Oct 24, 2018 | 37.12 | 37.32 | 35.41 | 35.43 | 117,656 | -1.70(-4.58%) |
Oct 23, 2018 | 37.14 | 37.59 | 36.74 | 37.13 | 107,729 | -0.39(-1.03%) |
Oct 22, 2018 | 36.94 | 37.77 | 36.60 | 37.51 | 99,181 | +0.70(+1.91%) |
Oct 19, 2018 | 36.85 | 37.24 | 36.54 | 36.81 | 139,922 | -0.12(-0.33%) |
Oct 18, 2018 | 37.97 | 38.62 | 36.90 | 36.93 | 124,009 | -1.13(-2.98%) |
Oct 17, 2018 | 38.29 | 38.53 | 37.82 | 38.06 | 84,569 | -0.60(-1.56%) |
Oct 16, 2018 | 38.20 | 38.76 | 37.73 | 38.67 | 96,133 | +0.69(+1.81%) |
Oct 15, 2018 | 36.70 | 38.36 | 36.58 | 37.98 | 231,796 | +1.31(+3.58%) |
Oct 12, 2018 | 38.61 | 38.84 | 36.64 | 36.66 | 327,689 | -1.52(-3.98%) |
Oct 11, 2018 | 38.42 | 39.23 | 37.82 | 38.18 | 175,034 | -0.28(-0.74%) |
Oct 10, 2018 | 39.34 | 40.12 | 37.96 | 38.47 | 305,589 | -0.91(-2.31%) |
Oct 09, 2018 | 39.89 | 40.07 | 39.25 | 39.38 | 126,434 | -0.52(-1.29%) |
Oct 08, 2018 | 40.25 | 40.71 | 39.80 | 39.89 | 89,785 | -0.39(-0.96%) |
Oct 05, 2018 | 39.76 | 40.54 | 39.53 | 40.28 | 164,485 | +0.25(+0.62%) |
Oct 04, 2018 | 41.76 | 41.96 | 39.28 | 40.03 | 313,973 | -2.24(-5.30%) |
Oct 03, 2018 | 42.31 | 42.95 | 41.75 | 42.27 | 91,615 | -0.11(-0.26%) |
Oct 02, 2018 | 43.00 | 43.15 | 42.15 | 42.39 | 123,074 | +0.39(+0.92%) |