Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 35.33 | 35.37 | 34.32 | 34.74 | 243,671 | -0.38(-1.09%) |
Dec 28, 2018 | 34.34 | 35.67 | 34.33 | 35.12 | 169,851 | +1.13(+3.31%) |
Dec 27, 2018 | 34.67 | 35.07 | 33.15 | 34.00 | 216,700 | -1.21(-3.45%) |
Dec 26, 2018 | 32.81 | 35.71 | 32.31 | 35.21 | 361,242 | +2.36(+7.19%) |
Dec 24, 2018 | 33.50 | 33.91 | 32.43 | 32.85 | 392,683 | -1.31(-3.82%) |
Dec 21, 2018 | 37.11 | 37.54 | 34.15 | 34.16 | 539,643 | -2.96(-7.98%) |
Dec 20, 2018 | 37.89 | 38.62 | 35.45 | 37.12 | 348,071 | -0.93(-2.45%) |
Dec 19, 2018 | 38.73 | 38.77 | 37.69 | 38.05 | 237,526 | -0.65(-1.69%) |
Dec 18, 2018 | 38.00 | 38.91 | 37.78 | 38.71 | 178,677 | +0.71(+1.88%) |
Dec 17, 2018 | 39.72 | 40.99 | 37.76 | 37.99 | 401,836 | -1.58(-3.99%) |
Dec 14, 2018 | 39.23 | 40.51 | 39.07 | 39.57 | 259,418 | +0.27(+0.70%) |
Dec 13, 2018 | 38.53 | 40.16 | 38.53 | 39.30 | 233,413 | +0.84(+2.19%) |
Dec 12, 2018 | 38.34 | 38.93 | 38.24 | 38.46 | 204,154 | +0.13(+0.34%) |
Dec 11, 2018 | 38.33 | 38.96 | 37.98 | 38.33 | 160,992 | -0.02(-0.04%) |
Dec 10, 2018 | 37.92 | 38.73 | 37.81 | 38.34 | 213,371 | +0.42(+1.10%) |
Dec 07, 2018 | 39.09 | 39.49 | 37.63 | 37.92 | 303,664 | -0.04(-0.10%) |
Dec 06, 2018 | 37.40 | 38.22 | 36.82 | 37.96 | 449,103 | +0.37(+0.99%) |
Dec 04, 2018 | 38.54 | 39.09 | 37.11 | 37.59 | 298,397 | -0.95(-2.46%) |
Dec 03, 2018 | 38.65 | 39.62 | 38.21 | 38.54 | 400,296 | +1.06(+2.84%) |
Nov 30, 2018 | 37.95 | 39.06 | 37.39 | 37.48 | 779,045 | -0.37(-0.98%) |
Nov 29, 2018 | 37.71 | 38.56 | 37.65 | 37.85 | 240,732 | +0.14(+0.36%) |
Nov 28, 2018 | 37.80 | 38.84 | 36.88 | 37.71 | 310,495 | -0.39(-1.02%) |
Nov 27, 2018 | 35.69 | 40.10 | 35.69 | 38.10 | 529,797 | +2.60(+7.32%) |
Nov 26, 2018 | 41.46 | 41.94 | 35.03 | 35.50 | 929,154 | -5.95(-14.36%) |
Nov 23, 2018 | 39.74 | 42.24 | 39.73 | 41.46 | 285,887 | +1.91(+4.82%) |
Nov 21, 2018 | 39.55 | 39.55 | 39.55 | 0 | +1.68(+4.43%) | |
Nov 20, 2018 | 38.70 | 40.69 | 37.44 | 37.87 | 586,991 | -0.84(-2.16%) |
Nov 19, 2018 | 38.46 | 40.23 | 37.69 | 38.71 | 540,459 | +0.54(+1.41%) |
Nov 16, 2018 | 35.89 | 39.35 | 35.75 | 38.17 | 504,351 | +1.99(+5.50%) |
Nov 15, 2018 | 35.43 | 36.41 | 34.93 | 36.18 | 301,988 | +0.65(+1.84%) |
Nov 14, 2018 | 34.42 | 36.72 | 34.41 | 35.52 | 345,431 | +1.26(+3.68%) |
Nov 13, 2018 | 33.79 | 34.78 | 32.88 | 34.26 | 231,273 | +0.49(+1.44%) |
Nov 12, 2018 | 33.72 | 34.74 | 32.73 | 33.78 | 575,211 | -0.02(-0.07%) |
Nov 09, 2018 | 34.30 | 34.54 | 33.08 | 33.80 | 211,617 | -0.63(-1.83%) |
Nov 08, 2018 | 32.40 | 34.89 | 31.97 | 34.43 | 520,524 | +2.20(+6.83%) |
Nov 07, 2018 | 32.10 | 33.93 | 31.59 | 32.23 | 364,593 | +0.67(+2.12%) |
Nov 06, 2018 | 30.54 | 31.60 | 30.54 | 31.56 | 184,658 | +1.03(+3.36%) |
Nov 05, 2018 | 31.14 | 31.72 | 30.38 | 30.54 | 288,507 | -0.52(-1.66%) |
Nov 02, 2018 | 31.17 | 31.36 | 30.55 | 31.05 | 146,301 | -0.09(-0.29%) |
Nov 01, 2018 | 31.19 | 31.42 | 30.05 | 31.14 | 192,765 | +0.02(+0.05%) |
Oct 31, 2018 | 31.36 | 31.54 | 30.50 | 31.13 | 153,031 | -0.24(-0.75%) |
Oct 30, 2018 | 30.76 | 31.65 | 30.68 | 31.36 | 125,122 | +0.27(+0.85%) |
Oct 29, 2018 | 31.73 | 31.89 | 30.66 | 31.10 | 159,747 | -0.36(-1.16%) |
Oct 26, 2018 | 31.89 | 31.90 | 30.95 | 31.46 | 169,609 | -0.05(-0.17%) |
Oct 25, 2018 | 30.66 | 31.72 | 30.60 | 31.51 | 264,123 | +0.85(+2.77%) |
Oct 24, 2018 | 30.76 | 31.34 | 30.21 | 30.66 | 231,730 | -0.08(-0.27%) |
Oct 23, 2018 | 31.14 | 31.17 | 29.96 | 30.75 | 319,269 | -0.26(-0.83%) |
Oct 22, 2018 | 30.71 | 31.51 | 30.60 | 31.01 | 206,653 | +0.42(+1.37%) |
Oct 19, 2018 | 31.86 | 32.27 | 30.41 | 30.59 | 335,795 | -1.18(-3.73%) |
Oct 18, 2018 | 32.73 | 32.76 | 31.28 | 31.77 | 217,446 | -0.93(-2.83%) |
Oct 17, 2018 | 32.87 | 33.13 | 32.05 | 32.70 | 194,395 | -0.26(-0.78%) |
Oct 16, 2018 | 32.65 | 33.29 | 32.36 | 32.96 | 329,345 | +0.31(+0.95%) |
Oct 15, 2018 | 32.71 | 33.18 | 32.40 | 32.65 | 318,875 | +0.29(+0.89%) |
Oct 12, 2018 | 33.86 | 34.04 | 31.74 | 32.36 | 492,500 | -1.21(-3.60%) |
Oct 11, 2018 | 33.41 | 34.54 | 33.41 | 33.57 | 353,770 | -0.10(-0.29%) |
Oct 10, 2018 | 34.69 | 34.96 | 33.60 | 33.66 | 392,571 | -0.43(-1.27%) |
Oct 09, 2018 | 32.60 | 34.55 | 32.60 | 34.10 | 982,800 | +1.72(+5.30%) |
Oct 08, 2018 | 32.65 | 33.84 | 32.24 | 32.38 | 578,941 | +0.04(+0.12%) |
Oct 05, 2018 | 32.27 | 33.03 | 32.12 | 32.34 | 728,742 | +0.41(+1.28%) |
Oct 04, 2018 | 31.75 | 32.59 | 30.72 | 31.93 | 2,074,540 | -1.06(-3.20%) |
Oct 03, 2018 | 35.37 | 35.52 | 32.08 | 32.99 | 594,491 | -2.36(-6.68%) |
Oct 02, 2018 | 35.67 | 36.14 | 35.03 | 35.35 | 186,464 | -0.30(-0.85%) |