Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 34.46 | 34.52 | 34.13 | 34.43 | 534,481 | +0.22(+0.63%) |
Dec 28, 2018 | 34.37 | 34.67 | 33.96 | 34.21 | 804,779 | +0.08(+0.24%) |
Dec 27, 2018 | 33.51 | 34.27 | 33.28 | 34.13 | 1,080,348 | +0.17(+0.50%) |
Dec 26, 2018 | 32.71 | 33.98 | 32.49 | 33.96 | 609,470 | +1.32(+4.05%) |
Dec 24, 2018 | 33.05 | 33.31 | 32.61 | 32.64 | 286,643 | -0.68(-2.05%) |
Dec 21, 2018 | 33.49 | 34.12 | 33.11 | 33.32 | 1,260,095 | -0.01(-0.03%) |
Dec 20, 2018 | 33.04 | 34.19 | 33.04 | 33.33 | 1,010,570 | -0.04(-0.11%) |
Dec 19, 2018 | 33.47 | 34.34 | 33.11 | 33.37 | 1,295,114 | +0.03(+0.08%) |
Dec 18, 2018 | 33.69 | 34.17 | 33.33 | 33.34 | 974,988 | -0.15(-0.46%) |
Dec 17, 2018 | 34.33 | 34.63 | 33.39 | 33.49 | 956,305 | -0.97(-2.82%) |
Dec 14, 2018 | 34.62 | 35.23 | 34.27 | 34.46 | 653,786 | -0.38(-1.08%) |
Dec 13, 2018 | 35.30 | 35.71 | 34.83 | 34.84 | 668,045 | -0.41(-1.17%) |
Dec 12, 2018 | 35.09 | 35.77 | 34.86 | 35.26 | 580,155 | +0.64(+1.84%) |
Dec 11, 2018 | 35.09 | 35.31 | 34.38 | 34.62 | 452,015 | -0.11(-0.31%) |
Dec 10, 2018 | 35.35 | 35.39 | 34.35 | 34.72 | 842,517 | -0.59(-1.68%) |
Dec 07, 2018 | 35.98 | 36.42 | 35.12 | 35.32 | 669,241 | -0.82(-2.26%) |
Dec 06, 2018 | 35.42 | 36.15 | 35.06 | 36.14 | 972,631 | +0.22(+0.63%) |
Dec 04, 2018 | 36.98 | 36.98 | 35.89 | 35.91 | 691,923 | -1.31(-3.53%) |
Dec 03, 2018 | 37.19 | 37.81 | 36.74 | 37.23 | 674,876 | +0.51(+1.40%) |
Nov 30, 2018 | 36.52 | 36.85 | 36.43 | 36.71 | 502,792 | +0.04(+0.12%) |
Nov 29, 2018 | 36.56 | 36.86 | 36.50 | 36.67 | 386,044 | +0.01(+0.02%) |
Nov 28, 2018 | 36.19 | 36.68 | 35.89 | 36.66 | 363,525 | +0.62(+1.72%) |
Nov 27, 2018 | 36.34 | 36.84 | 35.93 | 36.04 | 448,681 | -0.52(-1.43%) |
Nov 26, 2018 | 36.56 | 36.77 | 36.27 | 36.56 | 388,892 | +0.45(+1.25%) |
Nov 23, 2018 | 36.22 | 36.51 | 35.98 | 36.11 | 247,171 | -0.24(-0.67%) |
Nov 21, 2018 | 36.35 | 36.35 | 36.35 | 0 | +0.84(+2.35%) | |
Nov 20, 2018 | 35.64 | 35.93 | 35.40 | 35.52 | 574,813 | -0.45(-1.25%) |
Nov 19, 2018 | 35.72 | 36.06 | 35.51 | 35.97 | 640,627 | +0.24(+0.68%) |
Nov 16, 2018 | 35.72 | 35.99 | 35.46 | 35.72 | 651,601 | -0.18(-0.50%) |
Nov 15, 2018 | 35.22 | 35.91 | 35.09 | 35.90 | 674,103 | +0.47(+1.34%) |
Nov 14, 2018 | 36.32 | 36.52 | 35.37 | 35.43 | 842,144 | -0.75(-2.08%) |
Nov 13, 2018 | 35.21 | 36.76 | 35.21 | 36.18 | 1,392,572 | +1.31(+3.75%) |
Nov 12, 2018 | 37.11 | 37.20 | 34.86 | 34.87 | 1,454,679 | -2.36(-6.33%) |
Nov 09, 2018 | 37.62 | 38.88 | 36.96 | 37.23 | 1,763,690 | +0.12(+0.31%) |
Nov 08, 2018 | 36.84 | 37.26 | 36.75 | 37.11 | 851,972 | +0.10(+0.27%) |
Nov 07, 2018 | 37.09 | 37.25 | 36.58 | 37.01 | 704,770 | +0.14(+0.39%) |
Nov 06, 2018 | 36.41 | 36.96 | 36.30 | 36.87 | 957,691 | +0.49(+1.35%) |
Nov 05, 2018 | 36.05 | 36.62 | 36.05 | 36.38 | 503,309 | +0.47(+1.30%) |
Nov 02, 2018 | 36.29 | 36.55 | 35.71 | 35.91 | 593,776 | -0.08(-0.22%) |
Nov 01, 2018 | 35.94 | 36.24 | 35.81 | 35.99 | 705,356 | +0.18(+0.50%) |
Oct 31, 2018 | 35.55 | 36.33 | 35.47 | 35.81 | 793,646 | +0.61(+1.73%) |
Oct 30, 2018 | 34.92 | 35.24 | 34.64 | 35.20 | 582,524 | +0.39(+1.11%) |
Oct 29, 2018 | 35.29 | 35.54 | 34.55 | 34.82 | 716,237 | -0.01(-0.03%) |
Oct 26, 2018 | 35.02 | 35.09 | 34.54 | 34.83 | 827,535 | -0.45(-1.27%) |
Oct 25, 2018 | 34.95 | 35.63 | 34.88 | 35.28 | 852,725 | +0.39(+1.10%) |
Oct 24, 2018 | 35.89 | 36.02 | 34.86 | 34.89 | 870,331 | -1.07(-2.99%) |
Oct 23, 2018 | 35.98 | 36.18 | 35.30 | 35.97 | 1,618,926 | -0.54(-1.47%) |
Oct 22, 2018 | 36.80 | 36.99 | 36.43 | 36.50 | 1,172,009 | -0.12(-0.32%) |
Oct 19, 2018 | 36.73 | 37.08 | 36.36 | 36.62 | 916,618 | -0.08(-0.22%) |
Oct 18, 2018 | 36.98 | 37.29 | 36.55 | 36.70 | 518,607 | -0.33(-0.90%) |
Oct 17, 2018 | 36.73 | 37.32 | 36.66 | 37.03 | 448,998 | +0.33(+0.90%) |
Oct 16, 2018 | 36.24 | 36.70 | 35.97 | 36.70 | 514,861 | +0.66(+1.84%) |
Oct 15, 2018 | 35.74 | 36.35 | 35.71 | 36.04 | 652,780 | +0.25(+0.70%) |
Oct 12, 2018 | 36.49 | 36.53 | 35.37 | 35.79 | 841,266 | -0.28(-0.77%) |
Oct 11, 2018 | 37.09 | 37.21 | 35.94 | 36.06 | 836,433 | -1.18(-3.17%) |
Oct 10, 2018 | 38.12 | 38.38 | 37.22 | 37.25 | 516,029 | -1.02(-2.67%) |
Oct 09, 2018 | 37.66 | 38.41 | 37.56 | 38.27 | 703,209 | +0.45(+1.18%) |
Oct 08, 2018 | 37.76 | 38.03 | 37.51 | 37.82 | 568,617 | -0.02(-0.05%) |
Oct 05, 2018 | 37.93 | 38.18 | 37.61 | 37.84 | 627,265 | -0.05(-0.14%) |
Oct 04, 2018 | 37.43 | 38.44 | 37.13 | 37.89 | 697,717 | -0.35(-0.91%) |
Oct 03, 2018 | 38.07 | 38.51 | 38.06 | 38.24 | 724,635 | +0.24(+0.64%) |
Oct 02, 2018 | 37.61 | 38.04 | 37.44 | 38.00 | 596,312 | +0.37(+0.98%) |