Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.64 | 32.92 | 32.14 | 32.92 | 804,355 | +0.60(+1.84%) |
Dec 28, 2018 | 33.09 | 33.34 | 32.12 | 32.32 | 685,574 | -0.80(-2.40%) |
Dec 27, 2018 | 32.78 | 33.15 | 32.09 | 33.12 | 758,003 | -0.26(-0.78%) |
Dec 26, 2018 | 32.35 | 33.38 | 31.99 | 33.38 | 1,028,940 | +1.18(+3.68%) |
Dec 24, 2018 | 32.25 | 32.62 | 31.66 | 32.19 | 557,299 | -0.06(-0.20%) |
Dec 21, 2018 | 33.03 | 33.26 | 32.11 | 32.26 | 1,421,400 | -0.85(-2.57%) |
Dec 20, 2018 | 33.60 | 33.96 | 32.52 | 33.11 | 837,814 | -0.70(-2.08%) |
Dec 19, 2018 | 34.64 | 34.97 | 33.71 | 33.81 | 1,105,344 | -1.06(-3.05%) |
Dec 18, 2018 | 34.54 | 35.21 | 34.53 | 34.88 | 838,127 | +0.53(+1.54%) |
Dec 17, 2018 | 35.45 | 35.64 | 34.19 | 34.35 | 933,494 | -1.42(-3.96%) |
Dec 14, 2018 | 35.47 | 36.18 | 35.39 | 35.77 | 891,549 | +0.13(+0.36%) |
Dec 13, 2018 | 36.75 | 37.09 | 35.62 | 35.64 | 957,540 | -1.21(-3.29%) |
Dec 12, 2018 | 37.00 | 37.72 | 36.80 | 36.85 | 1,083,306 | +0.31(+0.84%) |
Dec 11, 2018 | 37.56 | 37.70 | 36.40 | 36.54 | 990,253 | -0.45(-1.23%) |
Dec 10, 2018 | 37.69 | 37.81 | 36.51 | 37.00 | 894,572 | -0.80(-2.11%) |
Dec 07, 2018 | 38.63 | 39.00 | 37.67 | 37.79 | 712,159 | -0.99(-2.55%) |
Dec 06, 2018 | 38.83 | 38.95 | 38.07 | 38.78 | 867,550 | -0.68(-1.74%) |
Dec 04, 2018 | 40.81 | 40.89 | 38.89 | 39.47 | 1,411,566 | -1.42(-3.48%) |
Dec 03, 2018 | 41.12 | 41.43 | 40.11 | 40.89 | 698,222 | +0.56(+1.40%) |
Nov 30, 2018 | 40.13 | 40.51 | 39.72 | 40.33 | 634,891 | +0.13(+0.32%) |
Nov 29, 2018 | 40.27 | 40.81 | 40.00 | 40.20 | 723,737 | -0.08(-0.21%) |
Nov 28, 2018 | 40.17 | 40.42 | 39.28 | 40.28 | 703,732 | +0.29(+0.72%) |
Nov 27, 2018 | 40.60 | 40.77 | 39.71 | 39.99 | 847,071 | -0.79(-1.93%) |
Nov 26, 2018 | 41.05 | 41.39 | 40.66 | 40.78 | 725,988 | +0.08(+0.20%) |
Nov 23, 2018 | 40.65 | 40.90 | 40.23 | 40.70 | 298,804 | -0.13(-0.32%) |
Nov 21, 2018 | 40.83 | 40.83 | 40.83 | 0 | +0.05(+0.11%) | |
Nov 20, 2018 | 41.05 | 41.53 | 40.39 | 40.78 | 658,682 | -0.85(-2.04%) |
Nov 19, 2018 | 42.32 | 42.39 | 41.37 | 41.63 | 668,323 | -0.73(-1.73%) |
Nov 16, 2018 | 42.52 | 43.06 | 42.05 | 42.36 | 990,971 | -0.45(-1.06%) |
Nov 15, 2018 | 42.30 | 43.05 | 41.73 | 42.82 | 1,302,059 | +0.17(+0.39%) |
Nov 14, 2018 | 43.28 | 43.54 | 42.18 | 42.65 | 509,470 | -0.18(-0.41%) |
Nov 13, 2018 | 43.16 | 43.56 | 42.72 | 42.83 | 719,065 | +0.04(+0.09%) |
Nov 12, 2018 | 44.08 | 44.08 | 42.67 | 42.79 | 929,618 | -1.41(-3.18%) |
Nov 09, 2018 | 45.38 | 45.52 | 43.95 | 44.20 | 961,468 | -1.40(-3.06%) |
Nov 08, 2018 | 45.87 | 46.25 | 45.43 | 45.59 | 459,676 | -0.55(-1.18%) |
Nov 07, 2018 | 45.08 | 46.18 | 45.02 | 46.14 | 758,490 | +1.09(+2.42%) |
Nov 06, 2018 | 44.92 | 45.35 | 44.65 | 45.05 | 858,225 | -0.04(-0.08%) |
Nov 05, 2018 | 44.44 | 45.42 | 44.40 | 45.08 | 741,461 | +0.67(+1.50%) |
Nov 02, 2018 | 44.24 | 46.17 | 44.24 | 44.42 | 955,093 | +0.91(+2.08%) |
Nov 01, 2018 | 43.46 | 43.95 | 40.06 | 43.51 | 2,468,225 | +0.66(+1.53%) |
Oct 31, 2018 | 42.33 | 43.09 | 41.82 | 42.85 | 1,025,229 | +0.95(+2.27%) |
Oct 30, 2018 | 40.97 | 41.91 | 40.86 | 41.90 | 677,189 | +1.07(+2.63%) |
Oct 29, 2018 | 42.34 | 42.90 | 40.31 | 40.83 | 707,859 | -0.93(-2.22%) |
Oct 26, 2018 | 42.19 | 42.42 | 41.27 | 41.75 | 925,374 | -1.05(-2.44%) |
Oct 25, 2018 | 40.72 | 43.06 | 40.72 | 42.80 | 837,716 | +2.32(+5.74%) |
Oct 24, 2018 | 41.83 | 42.00 | 40.43 | 40.48 | 693,009 | -1.30(-3.12%) |
Oct 23, 2018 | 41.47 | 41.99 | 40.37 | 41.78 | 840,178 | -0.17(-0.40%) |
Oct 22, 2018 | 41.69 | 42.06 | 41.46 | 41.95 | 872,197 | +0.38(+0.91%) |
Oct 19, 2018 | 41.51 | 41.65 | 41.22 | 41.57 | 594,798 | +0.22(+0.54%) |
Oct 18, 2018 | 41.53 | 41.96 | 41.05 | 41.34 | 515,881 | -0.26(-0.62%) |
Oct 17, 2018 | 42.07 | 42.16 | 41.25 | 41.60 | 363,629 | -0.50(-1.19%) |
Oct 16, 2018 | 41.82 | 42.12 | 41.43 | 42.10 | 502,387 | +0.31(+0.75%) |
Oct 15, 2018 | 41.59 | 42.00 | 41.46 | 41.79 | 654,191 | +0.32(+0.78%) |
Oct 12, 2018 | 42.51 | 42.59 | 41.06 | 41.47 | 581,182 | -0.19(-0.47%) |
Oct 11, 2018 | 42.32 | 42.46 | 41.57 | 41.66 | 706,509 | -0.84(-1.98%) |
Oct 10, 2018 | 43.40 | 43.81 | 42.50 | 42.50 | 708,175 | -1.00(-2.30%) |
Oct 09, 2018 | 44.59 | 44.84 | 43.18 | 43.50 | 934,949 | -1.55(-3.43%) |
Oct 08, 2018 | 45.80 | 45.85 | 44.68 | 45.05 | 534,370 | -0.89(-1.93%) |
Oct 05, 2018 | 46.28 | 46.67 | 45.90 | 45.93 | 605,713 | -0.28(-0.60%) |
Oct 04, 2018 | 46.70 | 46.86 | 45.88 | 46.21 | 986,945 | -0.68(-1.46%) |
Oct 03, 2018 | 48.04 | 48.53 | 46.80 | 46.90 | 884,214 | -0.82(-1.73%) |
Oct 02, 2018 | 48.41 | 48.70 | 47.60 | 47.72 | 411,433 | -0.75(-1.55%) |