Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.43 | 27.67 | 25.91 | 27.08 | 545,000 | -0.28(-1.02%) |
Dec 28, 2018 | 27.55 | 28.13 | 26.52 | 27.36 | 548,000 | -0.24(-0.87%) |
Dec 27, 2018 | 27.18 | 27.62 | 25.96 | 27.60 | 474,423 | -0.36(-1.29%) |
Dec 26, 2018 | 26.54 | 28.10 | 25.85 | 27.96 | 531,875 | +1.35(+5.07%) |
Dec 24, 2018 | 27.10 | 27.53 | 26.21 | 26.61 | 321,100 | -0.88(-3.20%) |
Dec 21, 2018 | 28.93 | 29.54 | 26.99 | 27.49 | 1,947,500 | -1.69(-5.79%) |
Dec 20, 2018 | 29.02 | 29.85 | 28.58 | 29.18 | 1,078,218 | -0.29(-0.98%) |
Dec 19, 2018 | 30.48 | 30.66 | 29.12 | 29.47 | 791,552 | -1.15(-3.76%) |
Dec 18, 2018 | 29.68 | 31.07 | 29.47 | 30.62 | 678,822 | +0.94(+3.17%) |
Dec 17, 2018 | 31.08 | 31.73 | 29.67 | 29.68 | 465,408 | -1.66(-5.30%) |
Dec 14, 2018 | 31.02 | 32.52 | 30.97 | 31.34 | 1,005,500 | -0.25(-0.79%) |
Dec 13, 2018 | 31.13 | 31.91 | 30.12 | 31.59 | 582,750 | +0.03(+0.10%) |
Dec 12, 2018 | 31.15 | 32.39 | 30.66 | 31.56 | 803,882 | +0.89(+2.90%) |
Dec 11, 2018 | 30.90 | 31.05 | 30.23 | 30.67 | 789,958 | +0.28(+0.92%) |
Dec 10, 2018 | 31.92 | 31.92 | 30.14 | 30.39 | 683,520 | -1.92(-5.94%) |
Dec 07, 2018 | 32.90 | 33.59 | 31.95 | 32.31 | 619,300 | +0.12(+0.37%) |
Dec 06, 2018 | 32.44 | 32.76 | 31.23 | 32.19 | 541,321 | -0.92(-2.78%) |
Dec 04, 2018 | 34.58 | 34.58 | 33.02 | 33.11 | 690,200 | -1.63(-4.69%) |
Dec 03, 2018 | 35.50 | 35.59 | 34.53 | 34.74 | 554,389 | +0.46(+1.34%) |
Nov 30, 2018 | 34.50 | 35.34 | 33.90 | 34.28 | 609,800 | -0.78(-2.22%) |
Nov 29, 2018 | 34.77 | 35.40 | 34.26 | 35.06 | 393,570 | +0.18(+0.52%) |
Nov 28, 2018 | 34.22 | 34.99 | 33.79 | 34.88 | 445,407 | +0.82(+2.41%) |
Nov 27, 2018 | 34.14 | 34.96 | 33.87 | 34.06 | 406,288 | -0.16(-0.47%) |
Nov 26, 2018 | 35.14 | 35.70 | 33.62 | 34.22 | 902,854 | -0.69(-1.98%) |
Nov 23, 2018 | 35.35 | 36.10 | 34.57 | 34.91 | 183,900 | -1.85(-5.03%) |
Nov 21, 2018 | 36.76 | 36.76 | 36.76 | 0 | +0.72(+2.00%) | |
Nov 20, 2018 | 36.89 | 37.51 | 35.57 | 36.04 | 538,714 | -1.86(-4.91%) |
Nov 19, 2018 | 37.17 | 38.60 | 36.95 | 37.90 | 619,057 | +0.44(+1.17%) |
Nov 16, 2018 | 36.81 | 37.73 | 36.34 | 37.46 | 246,600 | +0.84(+2.29%) |
Nov 15, 2018 | 35.99 | 37.02 | 35.51 | 36.62 | 409,660 | +0.43(+1.19%) |
Nov 14, 2018 | 37.31 | 37.31 | 34.33 | 36.19 | 890,194 | +0.00(+0.00%) |
Nov 13, 2018 | 37.79 | 38.54 | 36.09 | 36.19 | 523,715 | -1.54(-4.08%) |
Nov 12, 2018 | 38.19 | 39.34 | 37.62 | 37.73 | 331,688 | -0.30(-0.79%) |
Nov 09, 2018 | 38.28 | 39.08 | 37.37 | 38.03 | 497,200 | -0.89(-2.29%) |
Nov 08, 2018 | 40.32 | 40.73 | 38.64 | 38.92 | 153,834 | -1.60(-3.95%) |
Nov 07, 2018 | 40.68 | 41.89 | 39.47 | 40.52 | 286,687 | +0.15(+0.37%) |
Nov 06, 2018 | 40.33 | 40.84 | 39.05 | 40.37 | 453,048 | -0.19(-0.47%) |
Nov 05, 2018 | 41.52 | 42.28 | 40.14 | 40.56 | 422,764 | -0.94(-2.27%) |
Nov 02, 2018 | 40.45 | 41.97 | 40.45 | 41.50 | 652,100 | +1.22(+3.03%) |
Nov 01, 2018 | 39.21 | 40.38 | 38.54 | 40.28 | 683,678 | +1.29(+3.31%) |
Oct 31, 2018 | 39.30 | 39.89 | 37.69 | 38.99 | 1,355,116 | -0.36(-0.91%) |
Oct 30, 2018 | 37.85 | 39.48 | 37.40 | 39.35 | 673,872 | +1.53(+4.05%) |
Oct 29, 2018 | 39.35 | 39.40 | 37.25 | 37.82 | 422,294 | -1.28(-3.27%) |
Oct 26, 2018 | 37.70 | 39.94 | 37.01 | 39.10 | 346,100 | +0.63(+1.64%) |
Oct 25, 2018 | 37.76 | 39.07 | 37.41 | 38.47 | 395,614 | +1.35(+3.64%) |
Oct 24, 2018 | 38.82 | 39.41 | 37.09 | 37.12 | 383,792 | -1.54(-3.98%) |
Oct 23, 2018 | 39.29 | 40.22 | 37.34 | 38.66 | 520,779 | -1.71(-4.24%) |
Oct 22, 2018 | 40.74 | 41.13 | 39.71 | 40.37 | 404,342 | -0.32(-0.79%) |
Oct 19, 2018 | 41.09 | 41.46 | 40.35 | 40.69 | 294,900 | -0.40(-0.97%) |
Oct 18, 2018 | 42.26 | 42.72 | 40.96 | 41.09 | 386,050 | -1.70(-3.97%) |
Oct 17, 2018 | 43.52 | 43.84 | 42.22 | 42.79 | 229,013 | -1.11(-2.53%) |
Oct 16, 2018 | 43.38 | 44.08 | 42.69 | 43.90 | 244,176 | +0.68(+1.57%) |
Oct 15, 2018 | 42.55 | 43.47 | 41.96 | 43.22 | 292,946 | +0.77(+1.81%) |
Oct 12, 2018 | 43.89 | 43.89 | 41.67 | 42.45 | 363,100 | -0.41(-0.96%) |
Oct 11, 2018 | 43.23 | 43.61 | 41.10 | 42.86 | 520,481 | -0.87(-1.99%) |
Oct 10, 2018 | 45.06 | 45.90 | 43.57 | 43.73 | 656,411 | -1.69(-3.72%) |
Oct 09, 2018 | 45.28 | 45.84 | 43.86 | 45.42 | 516,686 | +0.17(+0.38%) |
Oct 08, 2018 | 44.81 | 45.50 | 44.29 | 45.25 | 269,407 | +0.08(+0.18%) |
Oct 05, 2018 | 44.61 | 45.70 | 44.17 | 45.17 | 393,300 | +0.57(+1.28%) |
Oct 04, 2018 | 44.51 | 45.63 | 43.88 | 44.60 | 491,797 | -0.22(-0.49%) |
Oct 03, 2018 | 43.04 | 45.52 | 43.04 | 44.82 | 352,821 | +1.81(+4.21%) |
Oct 02, 2018 | 43.67 | 44.15 | 42.85 | 43.01 | 329,959 | -0.75(-1.71%) |