Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 34.60 | 35.17 | 33.85 | 34.30 | 257,015 | -0.08(-0.24%) |
Dec 28, 2018 | 34.29 | 34.91 | 32.94 | 34.38 | 784,489 | +0.12(+0.35%) |
Dec 27, 2018 | 33.56 | 34.27 | 32.94 | 34.26 | 327,781 | +0.15(+0.45%) |
Dec 26, 2018 | 32.48 | 34.16 | 32.20 | 34.11 | 415,669 | +1.94(+6.04%) |
Dec 24, 2018 | 33.13 | 33.34 | 32.17 | 32.17 | 259,519 | -0.99(-3.00%) |
Dec 21, 2018 | 34.38 | 34.70 | 32.95 | 33.16 | 1,299,310 | -1.27(-3.70%) |
Dec 20, 2018 | 34.34 | 35.55 | 33.87 | 34.44 | 567,826 | +0.10(+0.29%) |
Dec 19, 2018 | 34.86 | 35.52 | 34.16 | 34.34 | 395,932 | -0.27(-0.77%) |
Dec 18, 2018 | 35.34 | 36.32 | 34.58 | 34.60 | 619,419 | +0.17(+0.51%) |
Dec 17, 2018 | 35.33 | 35.44 | 34.28 | 34.43 | 322,770 | -1.05(-2.95%) |
Dec 14, 2018 | 35.93 | 36.37 | 35.34 | 35.48 | 227,491 | -0.45(-1.25%) |
Dec 13, 2018 | 36.86 | 37.21 | 35.66 | 35.92 | 313,458 | -0.87(-2.37%) |
Dec 12, 2018 | 37.42 | 37.68 | 36.73 | 36.80 | 376,148 | -0.43(-1.16%) |
Dec 11, 2018 | 36.45 | 37.27 | 35.88 | 37.23 | 392,804 | +1.32(+3.68%) |
Dec 10, 2018 | 35.95 | 36.49 | 35.31 | 35.91 | 415,818 | -0.20(-0.55%) |
Dec 07, 2018 | 36.90 | 37.16 | 35.93 | 36.11 | 301,959 | -0.93(-2.52%) |
Dec 06, 2018 | 35.61 | 37.07 | 34.97 | 37.04 | 368,579 | +1.10(+3.06%) |
Dec 04, 2018 | 37.72 | 37.87 | 35.87 | 35.94 | 436,530 | -1.90(-5.03%) |
Dec 03, 2018 | 37.10 | 38.19 | 36.47 | 37.84 | 509,879 | +1.05(+2.87%) |
Nov 30, 2018 | 37.21 | 37.41 | 36.65 | 36.79 | 680,101 | -0.33(-0.88%) |
Nov 29, 2018 | 37.13 | 37.92 | 36.70 | 37.12 | 491,896 | -0.17(-0.47%) |
Nov 28, 2018 | 37.22 | 37.71 | 36.66 | 37.29 | 426,046 | +0.32(+0.86%) |
Nov 27, 2018 | 36.69 | 37.36 | 36.48 | 36.97 | 285,550 | +0.14(+0.37%) |
Nov 26, 2018 | 37.37 | 37.37 | 36.53 | 36.84 | 320,993 | -0.14(-0.39%) |
Nov 23, 2018 | 36.29 | 37.15 | 36.08 | 36.98 | 118,358 | +0.61(+1.67%) |
Nov 21, 2018 | 36.37 | 36.37 | 36.37 | 0 | +0.69(+1.94%) | |
Nov 20, 2018 | 36.68 | 36.68 | 35.60 | 35.68 | 412,639 | -1.14(-3.09%) |
Nov 19, 2018 | 37.95 | 38.30 | 36.60 | 36.82 | 290,785 | -1.15(-3.04%) |
Nov 16, 2018 | 36.80 | 38.12 | 36.50 | 37.97 | 473,698 | +1.05(+2.86%) |
Nov 15, 2018 | 36.88 | 37.18 | 36.52 | 36.92 | 277,705 | -0.06(-0.16%) |
Nov 14, 2018 | 36.83 | 37.49 | 36.58 | 36.98 | 378,313 | +0.33(+0.90%) |
Nov 13, 2018 | 36.78 | 37.29 | 36.49 | 36.65 | 306,430 | -0.12(-0.33%) |
Nov 12, 2018 | 37.51 | 37.55 | 36.65 | 36.77 | 408,008 | -0.77(-2.06%) |
Nov 09, 2018 | 38.03 | 38.03 | 36.69 | 37.54 | 363,955 | -0.90(-2.34%) |
Nov 08, 2018 | 38.49 | 38.49 | 37.27 | 38.44 | 385,087 | -0.34(-0.89%) |
Nov 07, 2018 | 38.67 | 39.29 | 38.13 | 38.79 | 440,814 | +0.43(+1.11%) |
Nov 06, 2018 | 38.12 | 39.07 | 38.04 | 38.36 | 371,081 | +0.28(+0.75%) |
Nov 05, 2018 | 37.80 | 38.24 | 37.19 | 38.07 | 1,021,312 | +0.59(+1.56%) |
Nov 02, 2018 | 37.46 | 38.46 | 37.42 | 37.49 | 499,538 | +0.29(+0.79%) |
Nov 01, 2018 | 40.74 | 42.34 | 36.70 | 37.20 | 996,338 | -1.79(-4.60%) |
Oct 31, 2018 | 39.36 | 39.93 | 38.86 | 38.99 | 471,541 | -0.07(-0.19%) |
Oct 30, 2018 | 38.43 | 39.44 | 38.22 | 39.06 | 313,820 | +0.64(+1.66%) |
Oct 29, 2018 | 38.40 | 39.49 | 37.96 | 38.43 | 299,444 | +0.44(+1.15%) |
Oct 26, 2018 | 38.39 | 38.53 | 37.09 | 37.99 | 454,077 | -0.85(-2.18%) |
Oct 25, 2018 | 38.55 | 39.22 | 38.24 | 38.84 | 425,238 | +0.50(+1.31%) |
Oct 24, 2018 | 39.00 | 39.55 | 38.34 | 38.34 | 513,581 | -0.65(-1.67%) |
Oct 23, 2018 | 38.83 | 39.45 | 37.97 | 38.99 | 359,213 | -0.44(-1.12%) |
Oct 22, 2018 | 39.26 | 40.23 | 39.10 | 39.43 | 381,130 | +0.19(+0.48%) |
Oct 19, 2018 | 38.70 | 39.37 | 38.49 | 39.24 | 300,496 | +0.47(+1.22%) |
Oct 18, 2018 | 39.00 | 39.06 | 38.16 | 38.77 | 323,484 | -0.23(-0.58%) |
Oct 17, 2018 | 38.43 | 39.02 | 38.00 | 39.00 | 335,188 | +0.62(+1.60%) |
Oct 16, 2018 | 37.47 | 38.61 | 37.21 | 38.38 | 240,343 | +0.91(+2.42%) |
Oct 15, 2018 | 36.43 | 38.10 | 36.27 | 37.47 | 517,018 | +0.94(+2.57%) |
Oct 12, 2018 | 37.18 | 37.22 | 36.13 | 36.54 | 388,885 | -0.09(-0.25%) |
Oct 11, 2018 | 37.83 | 38.30 | 36.54 | 36.63 | 599,534 | -1.24(-3.27%) |
Oct 10, 2018 | 38.68 | 39.33 | 37.81 | 37.86 | 491,794 | -0.83(-2.15%) |
Oct 09, 2018 | 39.33 | 39.85 | 38.63 | 38.70 | 444,453 | -0.77(-1.94%) |
Oct 08, 2018 | 40.51 | 41.00 | 38.04 | 39.46 | 831,804 | -1.82(-4.40%) |
Oct 05, 2018 | 41.71 | 41.97 | 41.26 | 41.28 | 516,870 | -0.32(-0.76%) |
Oct 04, 2018 | 42.03 | 42.22 | 41.28 | 41.59 | 344,219 | -0.44(-1.04%) |
Oct 03, 2018 | 42.11 | 42.73 | 41.64 | 42.03 | 489,136 | +0.20(+0.48%) |
Oct 02, 2018 | 41.38 | 42.26 | 41.34 | 41.83 | 498,104 | +0.28(+0.67%) |