Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 37.76 | 38.15 | 37.63 | 38.12 | 119,692 | +0.48(+1.27%) |
Dec 28, 2018 | 37.28 | 37.72 | 37.28 | 37.64 | 5,273 | +0.32(+0.86%) |
Dec 27, 2018 | 37.05 | 37.67 | 37.05 | 37.32 | 7,086 | +0.66(+1.81%) |
Dec 26, 2018 | 38.40 | 38.40 | 36.65 | 36.65 | 7,691 | -0.55(-1.49%) |
Dec 24, 2018 | 37.03 | 37.21 | 37.03 | 37.21 | 2,647 | +0.23(+0.61%) |
Dec 21, 2018 | 36.99 | 36.99 | 36.94 | 36.98 | 3,453 | +0.17(+0.46%) |
Dec 20, 2018 | 37.27 | 37.31 | 36.58 | 36.81 | 5,750 | -0.16(-0.45%) |
Dec 19, 2018 | 36.92 | 37.10 | 36.83 | 36.98 | 5,977 | +0.17(+0.47%) |
Dec 18, 2018 | 36.65 | 36.98 | 36.50 | 36.81 | 7,799 | +0.49(+1.36%) |
Dec 17, 2018 | 35.88 | 36.31 | 35.83 | 36.31 | 6,271 | +0.15(+0.41%) |
Dec 14, 2018 | 35.97 | 36.37 | 35.97 | 36.17 | 6,100 | +0.48(+1.34%) |
Dec 13, 2018 | 35.76 | 35.76 | 35.69 | 35.69 | 2,790 | -0.16(-0.46%) |
Dec 12, 2018 | 35.92 | 35.92 | 35.85 | 35.85 | 2,936 | -0.36(-1.00%) |
Dec 11, 2018 | 36.37 | 36.44 | 36.20 | 36.21 | 6,900 | -0.28(-0.76%) |
Dec 10, 2018 | 36.07 | 36.55 | 36.07 | 36.49 | 4,160 | +0.31(+0.85%) |
Dec 07, 2018 | 36.18 | 36.18 | 36.18 | 36.18 | 115 | -0.00(-0.01%) |
Dec 06, 2018 | 36.01 | 36.51 | 35.98 | 36.19 | 2,873 | +0.22(+0.61%) |
Dec 04, 2018 | 35.97 | 35.97 | 35.97 | 35.97 | 8,057 | +0.86(+2.46%) |
Dec 03, 2018 | 34.73 | 35.10 | 34.72 | 35.10 | 2,504 | +0.17(+0.49%) |
Nov 30, 2018 | 34.95 | 34.95 | 34.93 | 34.93 | 230 | +0.01(+0.02%) |
Nov 29, 2018 | 34.99 | 34.99 | 34.92 | 34.92 | 316 | +0.39(+1.13%) |
Nov 28, 2018 | 34.53 | 34.53 | 34.53 | 34.53 | 110 | +0.00(+0.00%) |
Nov 27, 2018 | 34.53 | 34.53 | 34.53 | 34.53 | 196 | -0.15(-0.44%) |
Nov 26, 2018 | 34.64 | 34.69 | 34.64 | 34.69 | 383 | -0.04(-0.13%) |
Nov 23, 2018 | 34.73 | 34.73 | 34.73 | 34.73 | 460 | +0.30(+0.88%) |
Nov 21, 2018 | 34.43 | 34.43 | 34.43 | 0 | -0.25(-0.72%) | |
Nov 20, 2018 | 34.68 | 34.68 | 34.68 | 34.68 | 248 | +0.18(+0.52%) |
Nov 19, 2018 | 34.39 | 34.50 | 34.28 | 34.50 | 1,070 | +0.13(+0.39%) |
Nov 16, 2018 | 34.13 | 34.37 | 34.13 | 34.37 | 2,532 | +0.50(+1.46%) |
Nov 15, 2018 | 33.87 | 33.87 | 33.87 | 33.87 | 100 | +0.00(+0.00%) |
Nov 14, 2018 | 33.71 | 34.06 | 33.71 | 33.87 | 727 | +0.73(+2.19%) |
Nov 13, 2018 | 33.15 | 33.15 | 33.15 | 33.15 | 41 | +0.00(+0.00%) |
Nov 12, 2018 | 33.15 | 33.15 | 33.15 | 33.15 | 4 | +0.00(+0.01%) |
Nov 09, 2018 | 33.65 | 33.65 | 33.14 | 33.14 | 690 | +0.09(+0.26%) |
Nov 08, 2018 | 33.01 | 33.06 | 33.01 | 33.06 | 932 | -0.44(-1.32%) |
Nov 07, 2018 | 33.50 | 33.50 | 33.50 | 33.50 | 317 | +0.16(+0.47%) |
Nov 06, 2018 | 33.15 | 33.34 | 33.15 | 33.34 | 1,306 | +0.06(+0.18%) |
Nov 05, 2018 | 33.28 | 33.28 | 33.28 | 33.28 | 559 | -0.10(-0.30%) |
Nov 02, 2018 | 33.54 | 33.54 | 33.33 | 33.38 | 2,532 | -0.40(-1.20%) |
Nov 01, 2018 | 33.74 | 33.79 | 33.60 | 33.79 | 709 | -0.17(-0.50%) |
Oct 31, 2018 | 33.96 | 33.96 | 33.96 | 0 | +0.00(+0.00%) | |
Oct 30, 2018 | 34.00 | 34.00 | 33.96 | 33.96 | 401 | -0.27(-0.80%) |
Oct 29, 2018 | 34.23 | 34.23 | 177 | +0.00(+0.01%) | ||
Oct 26, 2018 | 34.23 | 34.23 | 34.23 | 34.23 | 230 | +0.25(+0.75%) |
Oct 25, 2018 | 33.98 | 33.98 | 33.98 | 33.98 | 611 | +0.22(+0.64%) |
Oct 24, 2018 | 33.75 | 33.76 | 33.75 | 33.76 | 549 | -0.00(-0.00%) |
Oct 23, 2018 | 33.73 | 33.83 | 33.66 | 33.76 | 1,305 | +0.62(+1.86%) |
Oct 22, 2018 | 33.14 | 33.14 | 33.14 | 33.14 | 451 | -0.01(-0.03%) |
Oct 19, 2018 | 33.15 | 33.15 | 33.15 | 33.15 | 345 | -0.09(-0.26%) |
Oct 18, 2018 | 33.11 | 33.32 | 33.11 | 33.24 | 1,511 | -0.15(-0.45%) |
Oct 17, 2018 | 33.50 | 33.50 | 33.37 | 33.39 | 596 | +0.06(+0.18%) |
Oct 16, 2018 | 33.33 | 33.33 | 33.33 | 33.33 | 133 | -0.22(-0.65%) |
Oct 15, 2018 | 33.54 | 33.54 | 33.54 | 0 | +0.00(+0.00%) | |
Oct 12, 2018 | 33.48 | 33.59 | 33.48 | 33.54 | 4,374 | -0.21(-0.62%) |
Oct 11, 2018 | 33.40 | 33.75 | 33.40 | 33.75 | 1,415 | +0.91(+2.78%) |
Oct 10, 2018 | 32.99 | 32.99 | 32.84 | 32.84 | 711 | -0.35(-1.05%) |
Oct 09, 2018 | 33.19 | 33.19 | 33.19 | 33.19 | 222 | +0.43(+1.33%) |
Oct 08, 2018 | 32.75 | 32.75 | 32.75 | 32.75 | 234 | -0.48(-1.44%) |
Oct 05, 2018 | 33.23 | 33.23 | 33.23 | 33.23 | 115 | +0.00(+0.00%) |
Oct 04, 2018 | 33.23 | 33.23 | 33.23 | 33.23 | 519 | -0.66(-1.94%) |
Oct 03, 2018 | 33.82 | 33.89 | 33.82 | 33.89 | 778 | -0.34(-1.00%) |
Oct 02, 2018 | 34.00 | 34.23 | 34.00 | 34.23 | 428 | +0.21(+0.61%) |