Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.76 | 32.91 | 32.45 | 32.74 | 323,220 | +0.18(+0.57%) |
Dec 28, 2018 | 32.76 | 32.99 | 32.22 | 32.55 | 332,690 | +0.04(+0.12%) |
Dec 27, 2018 | 31.83 | 32.53 | 31.50 | 32.52 | 287,476 | +0.19(+0.60%) |
Dec 26, 2018 | 30.97 | 32.37 | 30.90 | 32.32 | 278,625 | +1.50(+4.85%) |
Dec 24, 2018 | 30.96 | 31.33 | 30.66 | 30.82 | 454,773 | -0.36(-1.15%) |
Dec 21, 2018 | 32.32 | 32.38 | 31.04 | 31.18 | 540,836 | -1.06(-3.28%) |
Dec 20, 2018 | 32.74 | 33.01 | 31.72 | 32.24 | 581,801 | -0.76(-2.29%) |
Dec 19, 2018 | 33.23 | 33.88 | 32.67 | 33.00 | 299,608 | -0.21(-0.64%) |
Dec 18, 2018 | 33.12 | 33.49 | 33.03 | 33.21 | 314,652 | +0.32(+0.97%) |
Dec 17, 2018 | 34.06 | 34.18 | 32.72 | 32.89 | 394,715 | -1.31(-3.83%) |
Dec 14, 2018 | 34.62 | 34.91 | 34.11 | 34.20 | 110,559 | -0.80(-2.27%) |
Dec 13, 2018 | 35.44 | 35.58 | 34.81 | 34.99 | 152,394 | -0.37(-1.04%) |
Dec 12, 2018 | 35.07 | 35.72 | 35.07 | 35.36 | 376,999 | +0.75(+2.16%) |
Dec 11, 2018 | 35.13 | 35.32 | 34.34 | 34.62 | 178,681 | -0.13(-0.36%) |
Dec 10, 2018 | 34.23 | 34.90 | 34.09 | 34.74 | 291,693 | +0.42(+1.21%) |
Dec 07, 2018 | 35.25 | 35.50 | 34.05 | 34.32 | 178,628 | -0.94(-2.67%) |
Dec 06, 2018 | 34.14 | 35.32 | 33.96 | 35.26 | 442,130 | +0.65(+1.88%) |
Dec 04, 2018 | 35.69 | 35.77 | 34.57 | 34.62 | 150,163 | -1.18(-3.30%) |
Dec 03, 2018 | 35.94 | 36.10 | 35.49 | 35.80 | 225,416 | +0.35(+0.98%) |
Nov 30, 2018 | 35.36 | 35.53 | 35.16 | 35.45 | 104,784 | +0.29(+0.83%) |
Nov 29, 2018 | 35.10 | 35.44 | 34.83 | 35.16 | 363,004 | +0.03(+0.08%) |
Nov 28, 2018 | 34.20 | 35.13 | 34.13 | 35.13 | 184,552 | +1.18(+3.48%) |
Nov 27, 2018 | 34.23 | 34.30 | 33.92 | 33.95 | 205,116 | -0.48(-1.41%) |
Nov 26, 2018 | 34.03 | 34.44 | 34.00 | 34.43 | 123,577 | +0.71(+2.10%) |
Nov 23, 2018 | 33.31 | 33.94 | 33.31 | 33.72 | 96,327 | +0.25(+0.75%) |
Nov 21, 2018 | 33.47 | 33.47 | 33.47 | 0 | +0.54(+1.65%) | |
Nov 20, 2018 | 32.92 | 33.53 | 32.61 | 32.93 | 692,793 | -0.56(-1.68%) |
Nov 19, 2018 | 35.08 | 35.11 | 33.46 | 33.49 | 355,959 | -1.64(-4.66%) |
Nov 16, 2018 | 34.92 | 35.23 | 34.66 | 35.13 | 93,542 | +0.05(+0.14%) |
Nov 15, 2018 | 34.33 | 35.21 | 34.31 | 35.08 | 381,976 | +0.71(+2.06%) |
Nov 14, 2018 | 34.76 | 35.06 | 34.31 | 34.37 | 160,710 | -0.16(-0.48%) |
Nov 13, 2018 | 34.62 | 34.95 | 34.34 | 34.54 | 221,604 | +0.00(+0.00%) |
Nov 12, 2018 | 35.37 | 35.39 | 34.45 | 34.54 | 257,991 | -1.04(-2.92%) |
Nov 09, 2018 | 36.24 | 36.24 | 35.20 | 35.58 | 228,029 | -0.77(-2.11%) |
Nov 08, 2018 | 36.39 | 36.57 | 36.18 | 36.34 | 339,795 | +0.12(+0.32%) |
Nov 07, 2018 | 35.43 | 36.25 | 35.43 | 36.22 | 312,184 | +0.86(+2.44%) |
Nov 06, 2018 | 34.94 | 35.60 | 34.85 | 35.36 | 190,972 | +0.29(+0.83%) |
Nov 05, 2018 | 35.26 | 35.44 | 34.63 | 35.07 | 224,948 | -0.05(-0.14%) |
Nov 02, 2018 | 35.80 | 35.88 | 35.00 | 35.12 | 249,172 | -0.51(-1.44%) |
Nov 01, 2018 | 35.17 | 35.72 | 34.89 | 35.63 | 196,440 | +0.71(+2.03%) |
Oct 31, 2018 | 34.46 | 35.23 | 34.46 | 34.93 | 280,269 | +0.90(+2.65%) |
Oct 30, 2018 | 33.59 | 34.08 | 33.37 | 34.02 | 454,347 | +0.63(+1.89%) |
Oct 29, 2018 | 34.25 | 34.58 | 32.93 | 33.39 | 575,602 | -0.36(-1.06%) |
Oct 26, 2018 | 33.78 | 34.23 | 33.23 | 33.75 | 437,495 | -0.94(-2.71%) |
Oct 25, 2018 | 34.17 | 34.88 | 34.17 | 34.69 | 331,439 | +0.68(+2.00%) |
Oct 24, 2018 | 35.40 | 35.59 | 34.01 | 34.01 | 287,678 | -1.43(-4.02%) |
Oct 23, 2018 | 35.14 | 35.64 | 34.79 | 35.44 | 270,985 | -0.23(-0.65%) |
Oct 22, 2018 | 35.40 | 35.77 | 35.26 | 35.67 | 237,240 | +0.46(+1.29%) |
Oct 19, 2018 | 35.93 | 36.09 | 35.21 | 35.22 | 223,801 | -0.58(-1.63%) |
Oct 18, 2018 | 36.43 | 36.43 | 35.60 | 35.80 | 274,859 | -0.63(-1.73%) |
Oct 17, 2018 | 36.40 | 36.43 | 35.99 | 36.43 | 264,448 | +0.06(+0.16%) |
Oct 16, 2018 | 35.34 | 36.45 | 35.34 | 36.37 | 290,029 | +1.17(+3.33%) |
Oct 15, 2018 | 35.07 | 35.48 | 34.81 | 35.20 | 358,601 | +0.03(+0.08%) |
Oct 12, 2018 | 34.87 | 35.43 | 34.68 | 35.17 | 694,815 | +0.90(+2.63%) |
Oct 11, 2018 | 34.56 | 35.18 | 34.14 | 34.27 | 1,115,323 | -0.47(-1.34%) |
Oct 10, 2018 | 36.07 | 36.07 | 34.72 | 34.73 | 1,296,675 | -1.01(-2.82%) |
Oct 09, 2018 | 35.81 | 36.15 | 35.59 | 35.74 | 383,002 | -0.20(-0.57%) |
Oct 08, 2018 | 36.67 | 36.75 | 35.49 | 35.94 | 411,748 | -0.92(-2.50%) |
Oct 05, 2018 | 37.24 | 37.27 | 36.48 | 36.86 | 352,616 | -0.23(-0.63%) |
Oct 04, 2018 | 37.86 | 37.86 | 36.98 | 37.10 | 1,191,657 | -0.75(-1.97%) |
Oct 03, 2018 | 37.69 | 38.07 | 37.68 | 37.84 | 200,152 | +0.16(+0.44%) |
Oct 02, 2018 | 38.32 | 38.35 | 37.58 | 37.68 | 450,594 | -0.76(-1.97%) |