Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.59 | 33.59 | 33.59 | 0 | +0.36(+1.07%) | |
Dec 28, 2018 | 33.35 | 33.51 | 33.18 | 33.23 | 1,838,099 | +0.24(+0.73%) |
Dec 27, 2018 | 32.51 | 33.00 | 32.18 | 32.99 | 1,189,329 | +0.16(+0.49%) |
Dec 26, 2018 | 31.80 | 32.83 | 31.73 | 32.83 | 1,455,227 | +0.74(+2.29%) |
Dec 24, 2018 | 32.68 | 32.84 | 32.09 | 32.09 | 723,246 | -0.65(-1.98%) |
Dec 21, 2018 | 33.05 | 33.39 | 32.74 | 32.74 | 1,880,491 | -0.69(-2.06%) |
Dec 20, 2018 | 33.80 | 33.84 | 33.38 | 33.43 | 1,476,758 | -0.13(-0.39%) |
Dec 19, 2018 | 33.91 | 34.08 | 33.34 | 33.56 | 1,176,594 | +0.13(+0.39%) |
Dec 18, 2018 | 33.64 | 33.67 | 33.33 | 33.43 | 1,179,515 | -0.29(-0.85%) |
Dec 17, 2018 | 33.99 | 34.08 | 33.61 | 33.72 | 1,739,193 | -0.36(-1.07%) |
Dec 14, 2018 | 34.07 | 34.25 | 34.04 | 34.08 | 1,739,874 | -0.65(-1.87%) |
Dec 13, 2018 | 34.44 | 34.73 | 34.31 | 34.73 | 1,658,750 | -0.20(-0.58%) |
Dec 12, 2018 | 35.03 | 35.25 | 34.93 | 34.93 | 1,755,539 | +0.64(+1.87%) |
Dec 11, 2018 | 34.59 | 34.60 | 34.12 | 34.29 | 1,730,453 | +0.12(+0.34%) |
Dec 10, 2018 | 34.16 | 34.34 | 33.67 | 34.18 | 1,548,506 | +0.53(+1.59%) |
Dec 07, 2018 | 33.83 | 34.04 | 33.55 | 33.64 | 1,068,713 | -0.18(-0.53%) |
Dec 06, 2018 | 33.61 | 33.91 | 33.01 | 33.82 | 1,690,586 | -0.33(-0.97%) |
Dec 04, 2018 | 34.97 | 35.10 | 34.04 | 34.15 | 1,964,887 | -0.32(-0.92%) |
Dec 03, 2018 | 34.35 | 34.53 | 34.21 | 34.47 | 1,464,365 | -0.62(-1.76%) |
Nov 30, 2018 | 34.96 | 35.09 | 34.81 | 35.09 | 1,146,001 | +0.23(+0.67%) |
Nov 29, 2018 | 34.75 | 34.91 | 34.67 | 34.86 | 1,106,070 | -0.39(-1.10%) |
Nov 28, 2018 | 34.72 | 35.24 | 34.55 | 35.24 | 1,198,015 | +0.67(+1.95%) |
Nov 27, 2018 | 34.40 | 34.57 | 34.21 | 34.57 | 587,636 | -0.06(-0.18%) |
Nov 26, 2018 | 34.65 | 34.73 | 34.45 | 34.63 | 694,688 | -0.12(-0.36%) |
Nov 23, 2018 | 34.61 | 34.93 | 34.61 | 34.76 | 577,718 | +0.12(+0.33%) |
Nov 21, 2018 | 34.64 | 34.64 | 34.64 | 0 | +0.08(+0.22%) | |
Nov 20, 2018 | 34.71 | 34.90 | 34.55 | 34.56 | 1,558,107 | -0.21(-0.60%) |
Nov 19, 2018 | 35.09 | 35.10 | 34.52 | 34.77 | 1,681,163 | -0.12(-0.35%) |
Nov 16, 2018 | 34.72 | 35.05 | 34.64 | 34.90 | 1,589,177 | +0.41(+1.19%) |
Nov 15, 2018 | 34.11 | 34.54 | 33.93 | 34.49 | 1,379,055 | -0.39(-1.13%) |
Nov 14, 2018 | 35.05 | 35.13 | 34.70 | 34.88 | 1,088,333 | +0.14(+0.40%) |
Nov 13, 2018 | 34.83 | 35.05 | 34.63 | 34.74 | 1,761,214 | +0.22(+0.65%) |
Nov 12, 2018 | 34.72 | 34.84 | 34.46 | 34.52 | 940,747 | -0.76(-2.15%) |
Nov 09, 2018 | 35.09 | 35.30 | 35.06 | 35.27 | 937,402 | +0.47(+1.36%) |
Nov 08, 2018 | 34.96 | 35.15 | 34.73 | 34.80 | 1,417,187 | -0.27(-0.77%) |
Nov 07, 2018 | 34.93 | 35.10 | 34.89 | 35.07 | 2,037,068 | +0.55(+1.59%) |
Nov 06, 2018 | 34.35 | 34.54 | 34.20 | 34.52 | 1,796,574 | -0.12(-0.36%) |
Nov 05, 2018 | 34.81 | 34.88 | 34.52 | 34.65 | 2,226,168 | +0.48(+1.40%) |
Nov 02, 2018 | 34.66 | 34.82 | 34.00 | 34.17 | 1,097,018 | -0.75(-2.15%) |