Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.80 | 31.26 | 30.34 | 30.88 | 427,300 | +0.27(+0.88%) |
Dec 28, 2018 | 30.35 | 31.21 | 30.26 | 30.61 | 368,600 | +0.26(+0.86%) |
Dec 27, 2018 | 30.71 | 30.94 | 29.12 | 30.35 | 336,882 | -0.76(-2.44%) |
Dec 26, 2018 | 29.51 | 31.18 | 28.97 | 31.11 | 392,730 | +1.83(+6.25%) |
Dec 24, 2018 | 29.75 | 29.95 | 28.73 | 29.28 | 349,600 | -0.62(-2.07%) |
Dec 21, 2018 | 31.11 | 31.11 | 29.67 | 29.90 | 1,168,900 | -0.56(-1.84%) |
Dec 20, 2018 | 30.70 | 31.31 | 30.02 | 30.46 | 512,417 | -0.26(-0.85%) |
Dec 19, 2018 | 31.58 | 31.90 | 30.40 | 30.72 | 469,195 | -0.78(-2.48%) |
Dec 18, 2018 | 31.28 | 31.77 | 31.01 | 31.50 | 490,091 | +0.46(+1.48%) |
Dec 17, 2018 | 31.83 | 31.88 | 30.83 | 31.04 | 643,437 | -1.06(-3.30%) |
Dec 14, 2018 | 33.10 | 33.70 | 31.96 | 32.10 | 400,200 | -1.29(-3.86%) |
Dec 13, 2018 | 33.65 | 33.89 | 32.86 | 33.39 | 652,810 | -0.18(-0.54%) |
Dec 12, 2018 | 34.30 | 34.43 | 33.51 | 33.57 | 433,964 | -0.35(-1.03%) |
Dec 11, 2018 | 34.48 | 35.29 | 33.84 | 33.92 | 462,954 | -0.23(-0.67%) |
Dec 10, 2018 | 36.08 | 36.26 | 33.97 | 34.15 | 350,119 | -1.83(-5.09%) |
Dec 07, 2018 | 35.86 | 36.80 | 35.48 | 35.98 | 453,500 | +0.02(+0.06%) |
Dec 06, 2018 | 36.23 | 36.52 | 35.29 | 35.96 | 895,337 | -0.86(-2.34%) |
Dec 04, 2018 | 38.17 | 38.39 | 36.72 | 36.82 | 361,500 | -1.29(-3.38%) |
Dec 03, 2018 | 39.06 | 39.39 | 37.53 | 38.11 | 354,435 | -0.71(-1.83%) |
Nov 30, 2018 | 39.00 | 39.42 | 38.64 | 38.82 | 495,000 | -0.11(-0.28%) |
Nov 29, 2018 | 38.60 | 39.43 | 38.60 | 38.93 | 328,619 | +0.23(+0.59%) |
Nov 28, 2018 | 38.17 | 38.73 | 37.41 | 38.70 | 432,284 | +0.64(+1.68%) |
Nov 27, 2018 | 37.98 | 38.68 | 37.72 | 38.06 | 342,318 | -0.15(-0.39%) |
Nov 26, 2018 | 38.35 | 38.74 | 38.05 | 38.21 | 253,655 | +0.08(+0.21%) |
Nov 23, 2018 | 37.68 | 38.46 | 37.68 | 38.13 | 110,100 | +0.26(+0.69%) |
Nov 21, 2018 | 37.87 | 37.87 | 37.87 | 0 | +0.21(+0.56%) | |
Nov 20, 2018 | 37.97 | 38.30 | 37.61 | 37.66 | 382,622 | -0.54(-1.41%) |
Nov 19, 2018 | 38.40 | 38.65 | 37.75 | 38.20 | 542,808 | +0.00(+0.00%) |
Nov 16, 2018 | 37.62 | 38.30 | 37.52 | 38.20 | 504,100 | +0.22(+0.58%) |
Nov 15, 2018 | 38.43 | 38.68 | 37.65 | 37.98 | 597,009 | -0.77(-1.99%) |
Nov 14, 2018 | 38.98 | 39.35 | 38.14 | 38.75 | 579,693 | -0.01(-0.03%) |
Nov 13, 2018 | 38.89 | 39.47 | 38.67 | 38.76 | 454,433 | -0.40(-1.02%) |
Nov 12, 2018 | 39.87 | 40.04 | 39.09 | 39.16 | 511,156 | -0.65(-1.63%) |
Nov 09, 2018 | 40.72 | 41.29 | 39.38 | 39.81 | 391,000 | -1.12(-2.74%) |
Nov 08, 2018 | 41.19 | 41.45 | 40.55 | 40.93 | 386,867 | -0.36(-0.87%) |
Nov 07, 2018 | 40.64 | 41.76 | 40.41 | 41.29 | 790,470 | +0.71(+1.75%) |
Nov 06, 2018 | 39.14 | 40.94 | 39.14 | 40.58 | 536,101 | +1.52(+3.89%) |
Nov 05, 2018 | 37.71 | 39.40 | 37.51 | 39.06 | 490,661 | +1.33(+3.53%) |
Nov 02, 2018 | 37.98 | 38.34 | 36.58 | 37.73 | 590,300 | +0.08(+0.21%) |
Nov 01, 2018 | 36.50 | 37.78 | 34.29 | 37.65 | 1,108,053 | +1.49(+4.12%) |
Oct 31, 2018 | 36.38 | 36.70 | 35.77 | 36.16 | 658,877 | +0.17(+0.47%) |
Oct 30, 2018 | 35.63 | 36.58 | 35.63 | 35.99 | 598,600 | +0.26(+0.73%) |
Oct 29, 2018 | 36.59 | 36.89 | 35.27 | 35.73 | 884,311 | -0.26(-0.72%) |
Oct 26, 2018 | 36.00 | 36.62 | 35.09 | 35.99 | 494,400 | -0.31(-0.85%) |
Oct 25, 2018 | 36.02 | 36.90 | 35.94 | 36.30 | 633,134 | +0.50(+1.40%) |
Oct 24, 2018 | 37.00 | 37.53 | 35.76 | 35.80 | 861,995 | -1.30(-3.50%) |
Oct 23, 2018 | 37.05 | 38.01 | 36.92 | 37.10 | 636,392 | -0.39(-1.04%) |
Oct 22, 2018 | 37.49 | 38.20 | 37.32 | 37.49 | 438,688 | -0.08(-0.21%) |
Oct 19, 2018 | 37.87 | 38.62 | 37.31 | 37.57 | 536,900 | -0.35(-0.92%) |
Oct 18, 2018 | 38.68 | 39.13 | 37.37 | 37.92 | 727,593 | -0.90(-2.32%) |
Oct 17, 2018 | 39.07 | 39.38 | 38.54 | 38.82 | 368,088 | -0.38(-0.97%) |
Oct 16, 2018 | 38.81 | 39.69 | 38.50 | 39.20 | 589,932 | +0.60(+1.55%) |
Oct 15, 2018 | 37.37 | 38.97 | 37.37 | 38.60 | 393,524 | +1.18(+3.15%) |
Oct 12, 2018 | 38.27 | 38.32 | 36.94 | 37.42 | 505,000 | -0.45(-1.19%) |
Oct 11, 2018 | 39.20 | 39.21 | 37.63 | 37.87 | 512,875 | -1.48(-3.76%) |
Oct 10, 2018 | 38.67 | 40.03 | 38.67 | 39.35 | 637,842 | +0.66(+1.71%) |
Oct 09, 2018 | 38.13 | 38.78 | 37.74 | 38.69 | 250,662 | +0.40(+1.04%) |
Oct 08, 2018 | 37.53 | 38.38 | 37.33 | 38.29 | 249,786 | +0.57(+1.51%) |
Oct 05, 2018 | 38.45 | 38.73 | 37.49 | 37.72 | 354,800 | -0.52(-1.36%) |
Oct 04, 2018 | 38.64 | 38.70 | 37.62 | 38.24 | 260,550 | -0.44(-1.14%) |
Oct 03, 2018 | 38.10 | 39.27 | 37.70 | 38.68 | 291,654 | +0.78(+2.06%) |
Oct 02, 2018 | 37.50 | 38.32 | 37.40 | 37.90 | 509,122 | +0.37(+0.99%) |