Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 34.87 | 35.26 | 34.48 | 35.20 | 134,625 | +0.34(+0.99%) |
Dec 28, 2018 | 34.64 | 35.33 | 34.31 | 34.86 | 134,087 | +0.24(+0.70%) |
Dec 27, 2018 | 34.24 | 34.91 | 33.66 | 34.61 | 304,772 | -0.22(-0.64%) |
Dec 26, 2018 | 33.97 | 34.87 | 33.57 | 34.84 | 204,902 | +1.04(+3.08%) |
Dec 24, 2018 | 34.03 | 34.54 | 31.34 | 33.80 | 103,177 | -0.42(-1.22%) |
Dec 21, 2018 | 34.70 | 35.36 | 34.06 | 34.22 | 437,910 | -0.51(-1.47%) |
Dec 20, 2018 | 35.03 | 35.61 | 34.53 | 34.73 | 299,223 | -0.31(-0.87%) |
Dec 19, 2018 | 35.97 | 36.13 | 34.82 | 35.03 | 191,890 | -0.85(-2.38%) |
Dec 18, 2018 | 36.95 | 37.31 | 35.82 | 35.89 | 339,818 | -0.78(-2.13%) |
Dec 17, 2018 | 36.52 | 37.22 | 36.37 | 36.67 | 248,129 | -0.09(-0.25%) |
Dec 14, 2018 | 36.58 | 37.41 | 36.49 | 36.76 | 291,007 | -0.01(-0.03%) |
Dec 13, 2018 | 37.08 | 37.08 | 36.37 | 36.77 | 237,286 | -0.31(-0.83%) |
Dec 12, 2018 | 37.00 | 37.57 | 36.67 | 37.08 | 258,675 | +0.32(+0.86%) |
Dec 11, 2018 | 36.65 | 37.24 | 36.18 | 36.76 | 187,338 | +0.53(+1.46%) |
Dec 10, 2018 | 36.74 | 37.08 | 35.85 | 36.23 | 218,698 | -0.72(-1.96%) |
Dec 07, 2018 | 36.74 | 37.12 | 36.45 | 36.95 | 163,597 | +0.21(+0.58%) |
Dec 06, 2018 | 36.07 | 36.75 | 35.26 | 36.74 | 199,522 | +0.12(+0.33%) |
Dec 04, 2018 | 38.97 | 39.15 | 36.55 | 36.62 | 251,911 | -2.51(-6.41%) |
Dec 03, 2018 | 39.46 | 39.48 | 38.67 | 39.13 | 273,070 | +0.07(+0.17%) |
Nov 30, 2018 | 38.55 | 39.45 | 38.55 | 39.06 | 210,554 | +0.46(+1.20%) |
Nov 29, 2018 | 38.19 | 38.84 | 37.93 | 38.60 | 182,105 | +0.27(+0.70%) |
Nov 28, 2018 | 37.66 | 38.38 | 37.20 | 38.33 | 183,172 | +0.68(+1.80%) |
Nov 27, 2018 | 38.01 | 38.25 | 37.56 | 37.65 | 78,668 | -0.46(-1.22%) |
Nov 26, 2018 | 38.11 | 38.58 | 37.89 | 38.11 | 102,058 | +0.26(+0.69%) |
Nov 23, 2018 | 37.66 | 38.27 | 37.47 | 37.85 | 32,202 | -0.08(-0.22%) |
Nov 21, 2018 | 37.94 | 37.94 | 37.94 | 0 | +0.03(+0.07%) | |
Nov 20, 2018 | 38.39 | 38.70 | 37.56 | 37.91 | 142,091 | -0.72(-1.87%) |
Nov 19, 2018 | 38.93 | 39.47 | 38.37 | 38.63 | 147,225 | -0.41(-1.05%) |
Nov 16, 2018 | 38.78 | 39.11 | 38.58 | 39.04 | 117,716 | -0.01(-0.02%) |
Nov 15, 2018 | 38.67 | 39.28 | 38.43 | 39.05 | 243,222 | +0.38(+0.98%) |
Nov 14, 2018 | 39.98 | 40.09 | 38.34 | 38.67 | 147,320 | -1.10(-2.76%) |
Nov 13, 2018 | 40.10 | 40.90 | 39.75 | 39.77 | 131,416 | -0.22(-0.56%) |
Nov 12, 2018 | 40.12 | 40.61 | 39.93 | 39.99 | 93,850 | -0.12(-0.30%) |
Nov 09, 2018 | 40.45 | 40.84 | 39.77 | 40.11 | 120,086 | -0.54(-1.32%) |
Nov 08, 2018 | 40.32 | 40.87 | 40.18 | 40.65 | 92,203 | +0.24(+0.60%) |
Nov 07, 2018 | 39.99 | 40.51 | 39.41 | 40.41 | 145,514 | +0.46(+1.16%) |
Nov 06, 2018 | 39.15 | 40.17 | 38.86 | 39.94 | 122,603 | +0.80(+2.04%) |
Nov 05, 2018 | 39.66 | 39.79 | 38.76 | 39.15 | 165,653 | -0.40(-1.01%) |
Nov 02, 2018 | 39.74 | 40.03 | 39.10 | 39.54 | 115,105 | -0.12(-0.30%) |
Nov 01, 2018 | 39.62 | 40.19 | 39.37 | 39.67 | 249,385 | +0.28(+0.71%) |
Oct 31, 2018 | 40.04 | 40.70 | 39.33 | 39.39 | 302,282 | -0.38(-0.95%) |
Oct 30, 2018 | 40.04 | 40.37 | 39.30 | 39.77 | 293,131 | -0.28(-0.69%) |
Oct 29, 2018 | 39.02 | 40.17 | 38.64 | 40.04 | 256,862 | +1.52(+3.94%) |
Oct 26, 2018 | 38.68 | 39.17 | 38.35 | 38.53 | 287,331 | -0.44(-1.12%) |
Oct 25, 2018 | 37.37 | 39.36 | 37.12 | 38.96 | 440,195 | +1.82(+4.89%) |
Oct 24, 2018 | 38.99 | 39.47 | 37.08 | 37.15 | 257,539 | -2.32(-5.87%) |
Oct 23, 2018 | 40.12 | 40.30 | 38.40 | 39.46 | 248,018 | -0.33(-0.84%) |
Oct 22, 2018 | 40.33 | 41.05 | 39.42 | 39.79 | 313,176 | -0.54(-1.33%) |
Oct 19, 2018 | 41.42 | 41.75 | 40.24 | 40.33 | 363,456 | -1.21(-2.92%) |
Oct 18, 2018 | 42.14 | 42.58 | 41.52 | 41.55 | 283,291 | -0.49(-1.17%) |
Oct 17, 2018 | 41.92 | 42.45 | 41.56 | 42.04 | 136,052 | +0.10(+0.24%) |
Oct 16, 2018 | 41.88 | 42.11 | 41.15 | 41.93 | 225,187 | +0.31(+0.76%) |
Oct 15, 2018 | 41.44 | 41.92 | 41.19 | 41.62 | 342,268 | +0.18(+0.42%) |
Oct 12, 2018 | 43.64 | 43.64 | 40.84 | 41.44 | 361,945 | -1.73(-4.01%) |
Oct 11, 2018 | 45.75 | 45.75 | 43.16 | 43.18 | 197,119 | -1.28(-2.88%) |
Oct 10, 2018 | 44.38 | 45.35 | 44.38 | 44.45 | 172,462 | -0.06(-0.15%) |
Oct 09, 2018 | 44.28 | 44.73 | 44.17 | 44.52 | 246,592 | +0.12(+0.27%) |
Oct 08, 2018 | 43.87 | 44.55 | 43.57 | 44.40 | 171,306 | +0.56(+1.27%) |
Oct 05, 2018 | 44.07 | 44.24 | 43.46 | 43.84 | 207,211 | -0.24(-0.55%) |
Oct 04, 2018 | 44.31 | 44.66 | 43.91 | 44.08 | 145,557 | -0.24(-0.54%) |
Oct 03, 2018 | 43.17 | 44.62 | 43.01 | 44.32 | 197,323 | +1.29(+2.99%) |
Oct 02, 2018 | 42.94 | 43.12 | 42.51 | 43.04 | 194,386 | +0.13(+0.30%) |