Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.81 | 34.10 | 33.35 | 33.92 | 424,916 | +0.26(+0.78%) |
Dec 28, 2018 | 33.65 | 34.08 | 33.44 | 33.66 | 560,331 | +0.13(+0.38%) |
Dec 27, 2018 | 33.02 | 33.53 | 32.42 | 33.53 | 787,661 | +0.01(+0.03%) |
Dec 26, 2018 | 32.18 | 33.52 | 31.73 | 33.52 | 600,845 | +1.48(+4.62%) |
Dec 24, 2018 | 32.41 | 32.68 | 32.01 | 32.04 | 201,770 | -0.64(-1.95%) |
Dec 21, 2018 | 33.08 | 33.71 | 32.57 | 32.68 | 1,043,735 | -0.52(-1.56%) |
Dec 20, 2018 | 33.10 | 33.59 | 32.87 | 33.20 | 890,878 | -0.14(-0.41%) |
Dec 19, 2018 | 34.11 | 34.50 | 33.15 | 33.33 | 705,941 | -0.83(-2.42%) |
Dec 18, 2018 | 34.91 | 35.14 | 34.00 | 34.16 | 673,398 | -0.54(-1.55%) |
Dec 17, 2018 | 34.84 | 35.43 | 34.55 | 34.70 | 526,689 | -0.28(-0.80%) |
Dec 14, 2018 | 35.15 | 35.74 | 34.90 | 34.98 | 355,075 | -0.52(-1.47%) |
Dec 13, 2018 | 36.49 | 36.55 | 35.40 | 35.50 | 321,979 | -0.93(-2.55%) |
Dec 12, 2018 | 36.61 | 36.90 | 36.18 | 36.43 | 334,450 | +0.29(+0.79%) |
Dec 11, 2018 | 36.92 | 37.16 | 36.02 | 36.14 | 516,396 | -0.42(-1.15%) |
Dec 10, 2018 | 37.32 | 37.32 | 36.12 | 36.56 | 368,537 | -0.82(-2.19%) |
Dec 07, 2018 | 37.95 | 38.37 | 37.12 | 37.38 | 356,615 | -0.57(-1.51%) |
Dec 06, 2018 | 37.55 | 37.97 | 36.97 | 37.96 | 583,595 | -0.30(-0.77%) |
Dec 04, 2018 | 39.88 | 40.02 | 37.97 | 38.25 | 301,168 | -1.95(-4.85%) |
Dec 03, 2018 | 40.84 | 40.84 | 39.87 | 40.20 | 221,765 | -0.03(-0.08%) |
Nov 30, 2018 | 39.67 | 40.38 | 39.64 | 40.24 | 146,674 | +0.48(+1.21%) |
Nov 29, 2018 | 39.65 | 39.97 | 39.42 | 39.75 | 196,037 | -0.11(-0.28%) |
Nov 28, 2018 | 39.66 | 39.98 | 39.05 | 39.86 | 254,019 | +0.33(+0.83%) |
Nov 27, 2018 | 39.72 | 39.86 | 39.34 | 39.54 | 160,003 | -0.28(-0.70%) |
Nov 26, 2018 | 39.50 | 40.09 | 39.50 | 39.81 | 218,919 | +0.74(+1.90%) |
Nov 23, 2018 | 38.93 | 39.40 | 38.70 | 39.07 | 58,290 | -0.10(-0.26%) |
Nov 21, 2018 | 39.17 | 39.17 | 39.17 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 39.48 | 39.71 | 39.07 | 39.16 | 256,359 | -0.71(-1.78%) |
Nov 19, 2018 | 39.93 | 40.28 | 39.58 | 39.87 | 201,027 | -0.05(-0.13%) |
Nov 16, 2018 | 39.70 | 40.15 | 39.65 | 39.92 | 254,369 | -0.04(-0.11%) |
Nov 15, 2018 | 39.04 | 40.02 | 38.72 | 39.97 | 316,931 | +0.63(+1.61%) |
Nov 14, 2018 | 40.19 | 40.30 | 38.83 | 39.33 | 242,906 | -0.57(-1.42%) |
Nov 13, 2018 | 39.64 | 40.29 | 39.64 | 39.90 | 618,136 | +0.35(+0.88%) |
Nov 12, 2018 | 39.87 | 40.03 | 39.51 | 39.55 | 138,943 | -0.44(-1.10%) |
Nov 09, 2018 | 39.95 | 40.35 | 39.75 | 39.99 | 209,585 | -0.06(-0.15%) |
Nov 08, 2018 | 39.62 | 40.31 | 39.62 | 40.05 | 194,677 | +0.22(+0.55%) |
Nov 07, 2018 | 39.83 | 39.94 | 39.09 | 39.83 | 257,165 | +0.14(+0.36%) |
Nov 06, 2018 | 39.30 | 39.75 | 39.15 | 39.69 | 142,788 | +0.29(+0.73%) |
Nov 05, 2018 | 39.17 | 39.58 | 39.17 | 39.40 | 196,391 | +0.21(+0.54%) |
Nov 02, 2018 | 39.39 | 39.66 | 38.88 | 39.19 | 185,653 | +0.07(+0.17%) |
Nov 01, 2018 | 39.03 | 39.26 | 38.89 | 39.12 | 191,133 | +0.26(+0.67%) |
Oct 31, 2018 | 38.77 | 39.42 | 38.77 | 38.86 | 281,203 | +0.43(+1.12%) |
Oct 30, 2018 | 38.13 | 38.46 | 37.66 | 38.43 | 384,501 | +0.51(+1.34%) |
Oct 29, 2018 | 37.73 | 38.45 | 37.59 | 37.92 | 373,931 | +0.68(+1.81%) |
Oct 26, 2018 | 36.99 | 37.57 | 36.82 | 37.25 | 462,533 | -0.30(-0.79%) |
Oct 25, 2018 | 36.85 | 37.84 | 36.83 | 37.54 | 369,432 | +0.96(+2.62%) |
Oct 24, 2018 | 37.87 | 37.87 | 36.54 | 36.59 | 331,366 | -1.30(-3.44%) |
Oct 23, 2018 | 37.21 | 38.15 | 37.08 | 37.89 | 418,007 | +0.04(+0.11%) |
Oct 22, 2018 | 39.12 | 39.12 | 37.78 | 37.85 | 222,680 | -1.14(-2.92%) |
Oct 19, 2018 | 38.90 | 39.48 | 38.65 | 38.99 | 268,468 | -0.09(-0.24%) |
Oct 18, 2018 | 39.64 | 40.00 | 39.04 | 39.08 | 152,913 | -0.68(-1.70%) |
Oct 17, 2018 | 39.15 | 40.06 | 38.89 | 39.75 | 290,499 | +0.54(+1.38%) |
Oct 16, 2018 | 39.27 | 39.27 | 38.64 | 39.21 | 335,597 | +0.14(+0.37%) |
Oct 15, 2018 | 39.11 | 39.45 | 38.94 | 39.07 | 226,566 | -0.03(-0.06%) |
Oct 12, 2018 | 40.55 | 40.55 | 38.28 | 39.10 | 484,096 | -0.94(-2.34%) |
Oct 11, 2018 | 41.18 | 41.19 | 40.02 | 40.03 | 584,805 | -1.28(-3.11%) |
Oct 10, 2018 | 42.03 | 42.41 | 41.29 | 41.32 | 350,788 | -0.66(-1.57%) |
Oct 09, 2018 | 42.01 | 42.23 | 41.77 | 41.97 | 467,730 | -0.19(-0.46%) |
Oct 08, 2018 | 41.75 | 42.29 | 41.63 | 42.17 | 487,489 | +0.39(+0.93%) |
Oct 05, 2018 | 42.24 | 42.31 | 41.69 | 41.78 | 583,735 | -0.32(-0.76%) |
Oct 04, 2018 | 41.95 | 42.65 | 41.78 | 42.10 | 1,619,763 | +0.19(+0.44%) |
Oct 03, 2018 | 41.27 | 42.08 | 41.19 | 41.92 | 203,892 | +0.88(+2.14%) |
Oct 02, 2018 | 41.07 | 41.38 | 40.81 | 41.04 | 271,534 | -0.13(-0.31%) |