Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 34.97 | 35.03 | 34.91 | 35.01 | 835,367 | +0.06(+0.18%) |
Dec 28, 2018 | 34.96 | 35.02 | 34.93 | 34.94 | 502,599 | -0.05(-0.13%) |
Dec 27, 2018 | 34.99 | 35.10 | 34.94 | 34.99 | 464,718 | -0.09(-0.26%) |
Dec 26, 2018 | 34.98 | 35.08 | 34.91 | 35.08 | 751,222 | +0.15(+0.44%) |
Dec 24, 2018 | 34.99 | 35.01 | 34.93 | 34.93 | 511,571 | -0.18(-0.50%) |
Dec 21, 2018 | 35.14 | 35.18 | 34.85 | 35.10 | 685,823 | -0.15(-0.44%) |
Dec 20, 2018 | 35.20 | 35.29 | 35.10 | 35.26 | 786,465 | +0.02(+0.07%) |
Dec 19, 2018 | 35.36 | 35.53 | 35.20 | 35.24 | 513,842 | -0.19(-0.54%) |
Dec 18, 2018 | 35.51 | 35.55 | 35.42 | 35.43 | 553,000 | -0.19(-0.53%) |
Dec 17, 2018 | 35.63 | 35.72 | 35.56 | 35.62 | 695,535 | -0.05(-0.13%) |
Dec 14, 2018 | 35.65 | 35.71 | 35.60 | 35.66 | 625,111 | +0.05(+0.13%) |
Dec 13, 2018 | 35.57 | 35.64 | 35.57 | 35.62 | 736,690 | -0.05(-0.13%) |
Dec 12, 2018 | 35.65 | 35.74 | 35.63 | 35.66 | 716,728 | -0.02(-0.06%) |
Dec 11, 2018 | 35.72 | 35.76 | 35.69 | 35.69 | 429,487 | -0.16(-0.45%) |
Dec 10, 2018 | 35.82 | 35.87 | 35.78 | 35.85 | 614,033 | +0.06(+0.17%) |
Dec 07, 2018 | 35.87 | 35.96 | 35.78 | 35.78 | 2,531,780 | -0.22(-0.61%) |
Dec 06, 2018 | 36.11 | 36.14 | 35.96 | 36.00 | 1,764,797 | -0.15(-0.41%) |
Dec 04, 2018 | 36.14 | 36.21 | 36.11 | 36.15 | 468,572 | +0.01(+0.02%) |
Dec 03, 2018 | 36.12 | 36.16 | 36.11 | 36.14 | 547,306 | +0.00(+0.00%) |
Nov 30, 2018 | 36.09 | 36.14 | 36.07 | 36.14 | 361,515 | +0.05(+0.15%) |
Nov 29, 2018 | 36.10 | 36.14 | 36.09 | 36.09 | 281,861 | -0.04(-0.11%) |
Nov 28, 2018 | 36.11 | 36.15 | 36.10 | 36.13 | 366,805 | -0.02(-0.06%) |
Nov 27, 2018 | 36.18 | 36.20 | 36.14 | 36.15 | 428,782 | -0.05(-0.13%) |
Nov 26, 2018 | 36.23 | 36.24 | 36.17 | 36.20 | 266,386 | -0.01(-0.02%) |
Nov 23, 2018 | 36.21 | 36.24 | 36.08 | 36.21 | 75,331 | +0.03(+0.08%) |
Nov 21, 2018 | 36.18 | 36.18 | 36.18 | 0 | -0.07(-0.19%) | |
Nov 20, 2018 | 36.30 | 36.47 | 36.05 | 36.24 | 450,326 | -0.11(-0.29%) |
Nov 19, 2018 | 36.34 | 36.49 | 36.31 | 36.35 | 750,839 | -0.09(-0.25%) |
Nov 16, 2018 | 36.44 | 36.45 | 36.40 | 36.44 | 524,370 | -0.04(-0.10%) |
Nov 15, 2018 | 36.50 | 36.50 | 36.47 | 36.48 | 581,845 | -0.04(-0.10%) |
Nov 14, 2018 | 36.55 | 36.55 | 36.50 | 36.52 | 246,358 | -0.02(-0.04%) |
Nov 13, 2018 | 36.56 | 36.57 | 36.53 | 36.53 | 200,173 | -0.04(-0.10%) |
Nov 12, 2018 | 36.57 | 36.57 | 36.54 | 36.57 | 354,034 | +0.03(+0.08%) |
Nov 09, 2018 | 36.54 | 36.56 | 36.53 | 36.54 | 133,385 | -0.02(-0.06%) |
Nov 08, 2018 | 36.55 | 36.57 | 36.54 | 36.56 | 313,188 | +0.02(+0.04%) |
Nov 07, 2018 | 36.53 | 36.56 | 36.52 | 36.55 | 452,522 | +0.01(+0.02%) |
Nov 06, 2018 | 36.52 | 36.55 | 36.51 | 36.54 | 229,091 | +0.01(+0.02%) |
Nov 05, 2018 | 36.53 | 36.54 | 36.50 | 36.53 | 282,314 | +0.02(+0.04%) |
Nov 02, 2018 | 36.51 | 36.54 | 36.51 | 36.52 | 413,128 | +0.03(+0.08%) |
Nov 01, 2018 | 36.49 | 36.52 | 36.48 | 36.49 | 377,334 | -0.01(-0.02%) |
Oct 31, 2018 | 36.50 | 36.52 | 36.49 | 36.50 | 398,635 | -0.05(-0.13%) |
Oct 30, 2018 | 36.53 | 36.55 | 36.52 | 36.54 | 297,774 | +0.01(+0.03%) |
Oct 29, 2018 | 36.56 | 36.56 | 36.52 | 36.53 | 233,023 | -0.03(-0.07%) |
Oct 26, 2018 | 36.55 | 36.56 | 36.51 | 36.56 | 398,322 | -0.01(-0.02%) |
Oct 25, 2018 | 36.57 | 36.59 | 36.56 | 36.56 | 390,147 | +0.01(+0.02%) |
Oct 24, 2018 | 36.60 | 36.61 | 36.54 | 36.56 | 287,891 | -0.05(-0.12%) |
Oct 23, 2018 | 36.60 | 36.63 | 36.59 | 36.60 | 467,043 | -0.02(-0.04%) |
Oct 22, 2018 | 36.63 | 36.63 | 36.61 | 36.62 | 513,831 | +0.03(+0.08%) |
Oct 19, 2018 | 36.61 | 36.62 | 36.59 | 36.59 | 279,681 | -0.02(-0.04%) |
Oct 18, 2018 | 36.60 | 36.62 | 36.58 | 36.60 | 437,589 | +0.01(+0.02%) |
Oct 17, 2018 | 36.58 | 36.60 | 36.58 | 36.60 | 311,086 | +0.02(+0.05%) |
Oct 16, 2018 | 36.60 | 36.60 | 36.57 | 36.58 | 469,074 | +0.01(+0.03%) |
Oct 15, 2018 | 36.56 | 36.58 | 36.55 | 36.57 | 182,415 | -0.01(-0.02%) |
Oct 12, 2018 | 36.55 | 36.60 | 36.55 | 36.57 | 386,452 | +0.02(+0.04%) |
Oct 11, 2018 | 36.57 | 36.60 | 36.56 | 36.56 | 440,618 | -0.02(-0.06%) |
Oct 10, 2018 | 36.60 | 36.60 | 36.57 | 36.58 | 359,260 | +0.01(+0.02%) |
Oct 09, 2018 | 36.60 | 36.61 | 36.57 | 36.57 | 259,081 | -0.02(-0.04%) |
Oct 08, 2018 | 36.60 | 36.62 | 36.58 | 36.59 | 155,126 | +0.02(+0.06%) |
Oct 05, 2018 | 36.57 | 36.59 | 36.56 | 36.57 | 179,880 | +0.01(+0.02%) |
Oct 04, 2018 | 36.55 | 36.57 | 36.55 | 36.56 | 312,450 | -0.02(-0.04%) |
Oct 03, 2018 | 36.57 | 36.58 | 36.56 | 36.57 | 318,566 | +0.00(+0.00%) |
Oct 02, 2018 | 36.56 | 36.57 | 36.54 | 36.57 | 558,064 | +0.00(+0.00%) |