Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 35.10 | 37.00 | 34.75 | 36.98 | 393,700 | +2.31(+6.66%) |
Dec 28, 2018 | 34.44 | 36.15 | 33.47 | 34.67 | 634,300 | +0.46(+1.34%) |
Dec 27, 2018 | 33.50 | 34.88 | 32.91 | 34.21 | 530,274 | -0.08(-0.23%) |
Dec 26, 2018 | 30.95 | 34.41 | 30.95 | 34.29 | 452,448 | +3.48(+11.30%) |
Dec 24, 2018 | 29.17 | 31.60 | 29.17 | 30.81 | 206,000 | +1.06(+3.56%) |
Dec 21, 2018 | 32.06 | 32.18 | 29.35 | 29.75 | 1,308,600 | -2.45(-7.61%) |
Dec 20, 2018 | 33.43 | 33.86 | 30.75 | 32.20 | 607,558 | -1.61(-4.76%) |
Dec 19, 2018 | 36.60 | 37.30 | 33.45 | 33.81 | 880,863 | -2.69(-7.37%) |
Dec 18, 2018 | 37.27 | 37.71 | 35.90 | 36.50 | 626,480 | -0.77(-2.07%) |
Dec 17, 2018 | 37.15 | 38.04 | 35.77 | 37.27 | 594,783 | -0.40(-1.06%) |
Dec 14, 2018 | 36.16 | 38.57 | 36.01 | 37.67 | 389,000 | +1.18(+3.23%) |
Dec 13, 2018 | 37.87 | 38.08 | 35.52 | 36.49 | 2,051,287 | -1.18(-3.13%) |
Dec 12, 2018 | 37.16 | 38.22 | 36.55 | 37.67 | 269,222 | +1.06(+2.90%) |
Dec 11, 2018 | 39.67 | 39.97 | 36.05 | 36.61 | 485,754 | -3.85(-9.52%) |
Dec 10, 2018 | 40.61 | 42.41 | 39.28 | 40.46 | 717,328 | -0.21(-0.52%) |
Dec 07, 2018 | 42.47 | 43.33 | 40.13 | 40.67 | 428,000 | -2.23(-5.20%) |
Dec 06, 2018 | 40.56 | 43.07 | 39.86 | 42.90 | 570,649 | +1.73(+4.20%) |
Dec 04, 2018 | 42.75 | 42.89 | 41.00 | 41.17 | 567,800 | -1.45(-3.40%) |
Dec 03, 2018 | 36.15 | 42.72 | 36.15 | 42.62 | 1,867,090 | +8.63(+25.39%) |
Nov 30, 2018 | 31.73 | 34.20 | 31.73 | 33.99 | 490,200 | +2.41(+7.63%) |
Nov 29, 2018 | 31.15 | 31.71 | 29.94 | 31.58 | 496,195 | +0.33(+1.06%) |
Nov 28, 2018 | 30.38 | 31.26 | 30.18 | 31.25 | 428,625 | +1.10(+3.65%) |
Nov 27, 2018 | 32.03 | 32.28 | 29.43 | 30.15 | 464,349 | -2.51(-7.69%) |
Nov 26, 2018 | 33.11 | 34.03 | 32.40 | 32.66 | 223,048 | +0.09(+0.28%) |
Nov 23, 2018 | 33.56 | 33.75 | 32.36 | 32.57 | 114,300 | -1.27(-3.75%) |
Nov 21, 2018 | 33.84 | 33.84 | 33.84 | 0 | +1.42(+4.38%) | |
Nov 20, 2018 | 32.07 | 34.13 | 30.95 | 32.42 | 266,578 | -0.34(-1.04%) |
Nov 19, 2018 | 34.78 | 34.78 | 32.60 | 32.76 | 304,295 | -2.16(-6.19%) |
Nov 16, 2018 | 33.92 | 35.18 | 33.59 | 34.92 | 247,500 | +0.67(+1.96%) |
Nov 15, 2018 | 33.25 | 34.88 | 30.98 | 34.25 | 464,563 | +0.57(+1.69%) |
Nov 14, 2018 | 37.28 | 37.28 | 33.59 | 33.68 | 303,641 | -3.22(-8.73%) |
Nov 13, 2018 | 36.49 | 37.41 | 36.11 | 36.90 | 219,884 | +0.45(+1.23%) |
Nov 12, 2018 | 38.78 | 38.78 | 36.31 | 36.45 | 182,462 | -2.47(-6.35%) |
Nov 09, 2018 | 40.96 | 41.29 | 38.82 | 38.92 | 201,500 | -2.28(-5.53%) |
Nov 08, 2018 | 41.27 | 41.90 | 40.77 | 41.20 | 247,720 | -0.29(-0.70%) |
Nov 07, 2018 | 39.73 | 41.60 | 39.24 | 41.49 | 411,958 | +2.26(+5.76%) |
Nov 06, 2018 | 39.29 | 39.54 | 38.41 | 39.23 | 284,470 | +0.06(+0.15%) |
Nov 05, 2018 | 40.30 | 40.74 | 38.53 | 39.17 | 221,708 | -0.74(-1.85%) |
Nov 02, 2018 | 40.26 | 40.57 | 38.88 | 39.91 | 287,800 | -0.10(-0.25%) |
Nov 01, 2018 | 36.20 | 40.06 | 35.73 | 40.01 | 474,806 | +3.96(+10.98%) |
Oct 31, 2018 | 35.56 | 37.10 | 35.10 | 36.05 | 482,902 | +1.13(+3.24%) |
Oct 30, 2018 | 34.81 | 35.95 | 34.39 | 34.92 | 415,573 | -0.08(-0.23%) |
Oct 29, 2018 | 35.62 | 36.28 | 34.50 | 35.00 | 441,366 | -0.37(-1.05%) |
Oct 26, 2018 | 34.84 | 37.02 | 34.41 | 35.37 | 301,700 | +0.01(+0.03%) |
Oct 25, 2018 | 33.52 | 36.25 | 33.25 | 35.36 | 372,115 | +2.11(+6.35%) |
Oct 24, 2018 | 35.26 | 35.68 | 33.06 | 33.25 | 541,048 | -1.65(-4.73%) |
Oct 23, 2018 | 35.58 | 36.16 | 34.62 | 34.90 | 234,904 | -1.33(-3.67%) |
Oct 22, 2018 | 35.16 | 36.49 | 34.55 | 36.23 | 202,673 | +1.25(+3.57%) |
Oct 19, 2018 | 35.74 | 36.30 | 34.78 | 34.98 | 532,600 | -0.76(-2.13%) |
Oct 18, 2018 | 36.00 | 36.30 | 35.38 | 35.74 | 264,454 | -0.31(-0.86%) |
Oct 17, 2018 | 35.88 | 36.44 | 35.49 | 36.05 | 184,940 | +0.19(+0.53%) |
Oct 16, 2018 | 36.67 | 37.24 | 35.26 | 35.86 | 497,788 | -0.67(-1.83%) |
Oct 15, 2018 | 37.12 | 37.82 | 36.27 | 36.53 | 291,358 | -0.64(-1.72%) |
Oct 12, 2018 | 36.77 | 37.97 | 36.32 | 37.17 | 569,500 | +1.12(+3.11%) |
Oct 11, 2018 | 35.04 | 36.47 | 34.25 | 36.05 | 503,267 | +1.05(+3.00%) |
Oct 10, 2018 | 35.69 | 36.20 | 34.64 | 35.00 | 272,455 | -0.85(-2.37%) |
Oct 09, 2018 | 35.98 | 37.88 | 35.39 | 35.85 | 205,304 | -0.41(-1.13%) |
Oct 08, 2018 | 36.16 | 37.09 | 35.74 | 36.26 | 266,612 | -0.14(-0.38%) |
Oct 05, 2018 | 36.22 | 37.01 | 34.60 | 36.40 | 229,100 | +0.14(+0.39%) |
Oct 04, 2018 | 38.95 | 38.95 | 36.04 | 36.26 | 310,263 | -3.01(-7.66%) |
Oct 03, 2018 | 37.31 | 39.57 | 36.91 | 39.27 | 162,237 | +1.71(+4.55%) |
Oct 02, 2018 | 37.46 | 38.17 | 36.57 | 37.56 | 185,603 | +0.33(+0.89%) |