Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.49 | 33.77 | 33.03 | 33.60 | 429,042 | +0.26(+0.78%) |
Dec 28, 2018 | 33.33 | 33.76 | 33.12 | 33.33 | 565,771 | +0.13(+0.38%) |
Dec 27, 2018 | 32.70 | 33.21 | 32.11 | 33.21 | 795,309 | +0.01(+0.03%) |
Dec 26, 2018 | 31.87 | 33.20 | 31.42 | 33.20 | 606,678 | +1.47(+4.62%) |
Dec 24, 2018 | 32.09 | 32.36 | 31.71 | 31.73 | 203,729 | -0.63(-1.95%) |
Dec 21, 2018 | 32.76 | 33.39 | 32.26 | 32.36 | 1,053,869 | -0.51(-1.56%) |
Dec 20, 2018 | 32.78 | 33.27 | 32.55 | 32.88 | 899,528 | -0.13(-0.41%) |
Dec 19, 2018 | 33.78 | 34.17 | 32.83 | 33.01 | 712,795 | -0.82(-2.42%) |
Dec 18, 2018 | 34.57 | 34.80 | 33.67 | 33.83 | 679,936 | -0.53(-1.55%) |
Dec 17, 2018 | 34.51 | 35.09 | 34.22 | 34.36 | 531,802 | -0.28(-0.80%) |
Dec 14, 2018 | 34.81 | 35.39 | 34.57 | 34.64 | 358,522 | -0.52(-1.47%) |
Dec 13, 2018 | 36.14 | 36.20 | 35.06 | 35.16 | 325,106 | -0.92(-2.55%) |
Dec 12, 2018 | 36.26 | 36.54 | 35.83 | 36.08 | 337,697 | +0.28(+0.79%) |
Dec 11, 2018 | 36.56 | 36.81 | 35.68 | 35.79 | 521,410 | -0.42(-1.15%) |
Dec 10, 2018 | 36.96 | 36.96 | 35.77 | 36.21 | 372,115 | -0.81(-2.19%) |
Dec 07, 2018 | 37.58 | 38.00 | 36.76 | 37.02 | 360,077 | -0.57(-1.51%) |
Dec 06, 2018 | 37.19 | 37.61 | 36.61 | 37.59 | 589,262 | -0.29(-0.77%) |
Dec 04, 2018 | 39.50 | 39.63 | 37.60 | 37.88 | 304,092 | -1.93(-4.85%) |
Dec 03, 2018 | 40.45 | 40.45 | 39.49 | 39.82 | 223,918 | -0.03(-0.08%) |
Nov 30, 2018 | 39.29 | 39.99 | 39.26 | 39.85 | 148,098 | +0.48(+1.21%) |
Nov 29, 2018 | 39.27 | 39.59 | 39.04 | 39.37 | 197,941 | -0.11(-0.28%) |
Nov 28, 2018 | 39.28 | 39.60 | 38.68 | 39.48 | 256,485 | +0.33(+0.83%) |
Nov 27, 2018 | 39.34 | 39.47 | 38.96 | 39.16 | 161,556 | -0.28(-0.70%) |
Nov 26, 2018 | 39.12 | 39.71 | 39.12 | 39.43 | 221,044 | +0.74(+1.90%) |
Nov 23, 2018 | 38.55 | 39.02 | 38.33 | 38.70 | 58,856 | -0.10(-0.26%) |
Nov 21, 2018 | 38.80 | 38.80 | 38.80 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 39.10 | 39.33 | 38.70 | 38.79 | 258,848 | -0.70(-1.78%) |
Nov 19, 2018 | 39.55 | 39.89 | 39.20 | 39.49 | 202,979 | -0.05(-0.13%) |
Nov 16, 2018 | 39.31 | 39.77 | 39.27 | 39.54 | 256,839 | -0.04(-0.11%) |
Nov 15, 2018 | 38.66 | 39.63 | 38.35 | 39.58 | 320,008 | +0.63(+1.61%) |
Nov 14, 2018 | 39.80 | 39.92 | 38.45 | 38.95 | 245,264 | -0.56(-1.42%) |
Nov 13, 2018 | 39.26 | 39.90 | 39.26 | 39.51 | 624,138 | +0.34(+0.87%) |
Nov 12, 2018 | 39.49 | 39.65 | 39.13 | 39.17 | 140,292 | -0.43(-1.10%) |
Nov 09, 2018 | 39.56 | 39.97 | 39.36 | 39.61 | 211,620 | -0.06(-0.15%) |
Nov 08, 2018 | 39.24 | 39.92 | 39.24 | 39.66 | 196,567 | +0.22(+0.55%) |
Nov 07, 2018 | 39.45 | 39.56 | 38.71 | 39.45 | 259,662 | +0.14(+0.36%) |
Nov 06, 2018 | 38.92 | 39.36 | 38.77 | 39.31 | 144,174 | +0.28(+0.73%) |
Nov 05, 2018 | 38.80 | 39.20 | 38.80 | 39.02 | 198,298 | +0.21(+0.54%) |
Nov 02, 2018 | 39.01 | 39.28 | 38.50 | 38.81 | 187,455 | +0.07(+0.17%) |
Nov 01, 2018 | 38.65 | 38.88 | 38.51 | 38.75 | 192,989 | +0.26(+0.67%) |
Oct 31, 2018 | 38.39 | 39.04 | 38.39 | 38.49 | 283,933 | +0.43(+1.12%) |
Oct 30, 2018 | 37.77 | 38.09 | 37.30 | 38.06 | 388,234 | +0.50(+1.34%) |
Oct 29, 2018 | 37.37 | 38.08 | 37.22 | 37.56 | 377,562 | +0.67(+1.81%) |
Oct 26, 2018 | 36.64 | 37.21 | 36.46 | 36.89 | 467,024 | -0.29(-0.79%) |
Oct 25, 2018 | 36.50 | 37.47 | 36.48 | 37.18 | 373,019 | +0.95(+2.62%) |
Oct 24, 2018 | 37.51 | 37.51 | 36.19 | 36.23 | 334,584 | -1.29(-3.44%) |
Oct 23, 2018 | 36.86 | 37.78 | 36.72 | 37.52 | 422,066 | +0.04(+0.11%) |
Oct 22, 2018 | 38.75 | 38.75 | 37.42 | 37.48 | 224,842 | -1.13(-2.92%) |
Oct 19, 2018 | 38.53 | 39.10 | 38.28 | 38.61 | 271,075 | -0.09(-0.24%) |
Oct 18, 2018 | 39.26 | 39.61 | 38.66 | 38.70 | 154,398 | -0.67(-1.70%) |
Oct 17, 2018 | 38.77 | 39.67 | 38.52 | 39.37 | 293,319 | +0.54(+1.38%) |
Oct 16, 2018 | 38.89 | 38.89 | 38.26 | 38.84 | 338,855 | +0.14(+0.37%) |
Oct 15, 2018 | 38.74 | 39.07 | 38.56 | 38.70 | 228,766 | -0.03(-0.06%) |
Oct 12, 2018 | 40.16 | 40.16 | 37.91 | 38.72 | 488,796 | -0.93(-2.34%) |
Oct 11, 2018 | 40.78 | 40.80 | 39.63 | 39.65 | 590,483 | -1.27(-3.11%) |
Oct 10, 2018 | 41.62 | 42.00 | 40.89 | 40.92 | 354,194 | -0.65(-1.57%) |
Oct 09, 2018 | 41.60 | 41.82 | 41.37 | 41.57 | 472,271 | -0.19(-0.46%) |
Oct 08, 2018 | 41.35 | 41.88 | 41.23 | 41.76 | 492,222 | +0.38(+0.93%) |
Oct 05, 2018 | 41.83 | 41.91 | 41.29 | 41.38 | 589,403 | -0.32(-0.76%) |
Oct 04, 2018 | 41.55 | 42.24 | 41.38 | 41.70 | 1,635,490 | +0.18(+0.44%) |
Oct 03, 2018 | 40.88 | 41.67 | 40.79 | 41.51 | 205,872 | +0.87(+2.14%) |
Oct 02, 2018 | 40.68 | 40.99 | 40.42 | 40.64 | 274,171 | -0.13(-0.31%) |