Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 29.11 | 29.44 | 28.55 | 29.44 | 1,066,665 | +0.73(+2.53%) |
Dec 28, 2018 | 28.95 | 29.48 | 28.43 | 28.72 | 75,991 | -0.09(-0.30%) |
Dec 27, 2018 | 27.77 | 28.80 | 26.97 | 28.80 | 77,055 | +0.29(+1.02%) |
Dec 26, 2018 | 26.37 | 28.51 | 26.03 | 28.51 | 64,550 | +2.39(+9.16%) |
Dec 24, 2018 | 27.23 | 27.41 | 26.11 | 26.12 | 75,419 | -1.55(-5.62%) |
Dec 21, 2018 | 29.00 | 29.25 | 27.58 | 27.67 | 369,847 | -1.07(-3.73%) |
Dec 20, 2018 | 29.28 | 29.66 | 28.24 | 28.75 | 63,157 | -0.78(-2.65%) |
Dec 19, 2018 | 30.66 | 31.23 | 29.27 | 29.53 | 24,709 | -1.08(-3.53%) |
Dec 18, 2018 | 31.11 | 31.43 | 30.45 | 30.61 | 22,769 | +0.03(+0.09%) |
Dec 17, 2018 | 31.88 | 32.09 | 30.32 | 30.58 | 139,483 | -1.39(-4.35%) |
Dec 14, 2018 | 32.35 | 32.91 | 31.82 | 31.97 | 34,809 | -0.96(-2.90%) |
Dec 13, 2018 | 33.94 | 33.98 | 32.89 | 32.93 | 21,075 | -0.70(-2.10%) |
Dec 12, 2018 | 33.86 | 34.35 | 33.63 | 33.63 | 22,464 | +0.49(+1.49%) |
Dec 11, 2018 | 34.13 | 34.44 | 32.85 | 33.14 | 81,595 | -0.17(-0.52%) |
Dec 10, 2018 | 33.75 | 33.91 | 32.46 | 33.31 | 56,759 | -0.42(-1.26%) |
Dec 07, 2018 | 35.17 | 35.68 | 33.43 | 33.74 | 258,167 | -1.51(-4.27%) |
Dec 06, 2018 | 34.60 | 35.25 | 33.47 | 35.24 | 86,857 | -0.38(-1.06%) |
Dec 04, 2018 | 38.22 | 38.27 | 35.48 | 35.62 | 840,288 | -2.77(-7.22%) |
Dec 03, 2018 | 38.76 | 38.76 | 37.65 | 38.39 | 379,619 | +0.63(+1.66%) |
Nov 30, 2018 | 37.16 | 37.82 | 37.12 | 37.76 | 44,443 | +0.52(+1.40%) |
Nov 29, 2018 | 37.08 | 37.69 | 36.70 | 37.24 | 758,806 | -0.08(-0.21%) |
Nov 28, 2018 | 36.26 | 37.32 | 35.59 | 37.32 | 56,343 | +1.43(+3.98%) |
Nov 27, 2018 | 36.19 | 36.22 | 35.68 | 35.89 | 10,092 | -0.60(-1.64%) |
Nov 26, 2018 | 36.08 | 36.67 | 36.08 | 36.49 | 252,502 | +0.94(+2.63%) |
Nov 23, 2018 | 35.06 | 36.06 | 35.06 | 35.55 | 7,355 | -0.08(-0.22%) |
Nov 21, 2018 | 35.63 | 35.63 | 35.63 | 0 | +0.71(+2.05%) | |
Nov 20, 2018 | 35.39 | 35.70 | 34.62 | 34.91 | 62,837 | -1.23(-3.39%) |
Nov 19, 2018 | 37.05 | 37.28 | 35.89 | 36.14 | 64,885 | -1.00(-2.70%) |
Nov 16, 2018 | 36.77 | 37.33 | 36.61 | 37.14 | 412,529 | +0.03(+0.08%) |
Nov 15, 2018 | 35.91 | 37.12 | 35.71 | 37.11 | 65,044 | +0.85(+2.34%) |
Nov 14, 2018 | 37.26 | 37.49 | 35.73 | 36.27 | 799,070 | -0.41(-1.13%) |
Nov 13, 2018 | 37.18 | 37.53 | 36.58 | 36.68 | 29,864 | +0.04(+0.11%) |
Nov 12, 2018 | 37.89 | 37.89 | 36.56 | 36.64 | 28,375 | -1.25(-3.29%) |
Nov 09, 2018 | 38.17 | 38.26 | 37.43 | 37.89 | 34,187 | -0.80(-2.07%) |
Nov 08, 2018 | 38.75 | 39.00 | 38.39 | 38.69 | 152,443 | -0.32(-0.82%) |
Nov 07, 2018 | 38.42 | 39.08 | 37.97 | 39.01 | 70,008 | +1.11(+2.93%) |
Nov 06, 2018 | 37.50 | 37.91 | 37.42 | 37.90 | 34,227 | +0.46(+1.24%) |
Nov 05, 2018 | 37.19 | 37.70 | 36.93 | 37.43 | 326,485 | +0.32(+0.86%) |
Nov 02, 2018 | 37.39 | 37.62 | 36.52 | 37.11 | 31,597 | +0.03(+0.08%) |
Nov 01, 2018 | 36.24 | 37.14 | 36.02 | 37.09 | 44,673 | +1.39(+3.89%) |
Oct 31, 2018 | 36.04 | 36.30 | 35.64 | 35.70 | 73,182 | +0.24(+0.68%) |
Oct 30, 2018 | 34.27 | 35.46 | 34.27 | 35.45 | 198,100 | +1.22(+3.55%) |
Oct 29, 2018 | 35.33 | 35.95 | 33.54 | 34.24 | 25,023 | -0.31(-0.89%) |
Oct 26, 2018 | 34.63 | 35.33 | 33.50 | 34.55 | 62,780 | -0.75(-2.13%) |
Oct 25, 2018 | 34.64 | 35.60 | 34.50 | 35.30 | 29,059 | +1.02(+2.99%) |
Oct 24, 2018 | 36.50 | 36.56 | 34.28 | 34.28 | 72,871 | -2.23(-6.11%) |
Oct 23, 2018 | 36.27 | 36.96 | 35.26 | 36.51 | 47,207 | -0.77(-2.07%) |
Oct 22, 2018 | 37.82 | 37.82 | 37.16 | 37.28 | 153,992 | -0.38(-1.00%) |
Oct 19, 2018 | 38.34 | 38.49 | 37.48 | 37.65 | 19,372 | -0.47(-1.24%) |
Oct 18, 2018 | 38.90 | 38.96 | 37.93 | 38.13 | 14,347 | -1.20(-3.06%) |
Oct 17, 2018 | 39.41 | 39.47 | 38.62 | 39.33 | 16,161 | -0.21(-0.52%) |
Oct 16, 2018 | 38.35 | 39.54 | 37.94 | 39.54 | 34,504 | +1.65(+4.36%) |
Oct 15, 2018 | 37.49 | 38.40 | 37.46 | 37.89 | 45,277 | +0.17(+0.46%) |
Oct 12, 2018 | 38.42 | 38.42 | 36.61 | 37.71 | 50,659 | +0.27(+0.72%) |
Oct 11, 2018 | 38.69 | 39.08 | 37.37 | 37.44 | 92,956 | -1.62(-4.15%) |
Oct 10, 2018 | 41.04 | 41.09 | 39.00 | 39.06 | 41,739 | -2.12(-5.16%) |
Oct 09, 2018 | 41.60 | 41.62 | 41.14 | 41.19 | 22,451 | -0.47(-1.14%) |
Oct 08, 2018 | 41.48 | 41.80 | 41.05 | 41.66 | 42,463 | +0.02(+0.05%) |
Oct 05, 2018 | 42.24 | 42.38 | 41.18 | 41.64 | 80,599 | -0.64(-1.51%) |
Oct 04, 2018 | 43.02 | 43.02 | 42.00 | 42.28 | 15,045 | -0.95(-2.19%) |
Oct 03, 2018 | 43.18 | 43.63 | 43.06 | 43.22 | 17,852 | +0.34(+0.79%) |
Oct 02, 2018 | 43.26 | 43.44 | 42.80 | 42.89 | 28,019 | -0.33(-0.76%) |