Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.96 | 33.96 | 33.55 | 33.88 | 195,728 | +0.05(+0.15%) |
Dec 28, 2018 | 34.04 | 34.23 | 33.68 | 33.83 | 260,447 | +0.01(+0.02%) |
Dec 27, 2018 | 33.34 | 33.82 | 32.78 | 33.82 | 905,395 | +0.24(+0.72%) |
Dec 26, 2018 | 32.68 | 33.58 | 32.27 | 33.58 | 361,607 | +1.03(+3.17%) |
Dec 24, 2018 | 33.35 | 33.35 | 32.55 | 32.55 | 75,400 | -0.99(-2.94%) |
Dec 21, 2018 | 33.99 | 34.65 | 33.52 | 33.54 | 530,319 | -0.31(-0.92%) |
Dec 20, 2018 | 34.21 | 34.30 | 33.52 | 33.85 | 732,812 | -0.47(-1.36%) |
Dec 19, 2018 | 34.89 | 35.11 | 34.15 | 34.32 | 262,973 | -0.41(-1.18%) |
Dec 18, 2018 | 35.40 | 35.40 | 34.54 | 34.73 | 146,406 | -0.30(-0.85%) |
Dec 17, 2018 | 35.52 | 35.72 | 34.83 | 35.02 | 141,734 | -0.95(-2.64%) |
Dec 14, 2018 | 36.35 | 36.35 | 35.88 | 35.97 | 75,240 | -0.46(-1.26%) |
Dec 13, 2018 | 36.43 | 36.61 | 36.31 | 36.43 | 86,504 | +0.07(+0.18%) |
Dec 12, 2018 | 36.62 | 36.66 | 36.36 | 36.36 | 76,055 | +0.03(+0.08%) |
Dec 11, 2018 | 36.57 | 36.63 | 36.14 | 36.34 | 120,390 | +0.26(+0.73%) |
Dec 10, 2018 | 36.26 | 36.26 | 35.55 | 36.07 | 151,046 | -0.11(-0.30%) |
Dec 07, 2018 | 36.85 | 36.85 | 36.07 | 36.18 | 81,221 | -0.59(-1.60%) |
Dec 06, 2018 | 36.69 | 36.77 | 36.00 | 36.77 | 111,465 | -0.06(-0.16%) |
Dec 04, 2018 | 37.58 | 37.67 | 36.79 | 36.83 | 130,961 | -0.75(-1.99%) |
Dec 03, 2018 | 37.71 | 37.71 | 37.29 | 37.57 | 50,196 | +0.14(+0.37%) |
Nov 30, 2018 | 37.20 | 37.47 | 37.18 | 37.44 | 56,980 | +0.29(+0.78%) |
Nov 29, 2018 | 37.07 | 37.28 | 37.05 | 37.15 | 93,366 | -0.02(-0.04%) |
Nov 28, 2018 | 36.77 | 37.16 | 36.64 | 37.16 | 125,663 | +0.37(+1.00%) |
Nov 27, 2018 | 36.70 | 36.79 | 36.59 | 36.79 | 65,392 | +0.05(+0.13%) |
Nov 26, 2018 | 36.69 | 36.80 | 36.54 | 36.75 | 122,751 | +0.29(+0.78%) |
Nov 23, 2018 | 36.35 | 36.59 | 36.34 | 36.46 | 21,407 | -0.02(-0.05%) |
Nov 21, 2018 | 36.48 | 36.48 | 36.48 | 0 | -0.05(-0.14%) | |
Nov 20, 2018 | 36.85 | 36.91 | 36.47 | 36.53 | 104,526 | -0.45(-1.23%) |
Nov 19, 2018 | 37.24 | 37.26 | 36.92 | 36.98 | 727,841 | -0.21(-0.57%) |
Nov 16, 2018 | 37.07 | 37.42 | 37.07 | 37.20 | 61,073 | +0.04(+0.11%) |
Nov 15, 2018 | 37.05 | 37.17 | 36.68 | 37.16 | 172,633 | -0.02(-0.06%) |
Nov 14, 2018 | 37.50 | 37.50 | 37.04 | 37.18 | 127,527 | -0.14(-0.37%) |
Nov 13, 2018 | 37.39 | 37.54 | 37.22 | 37.31 | 110,042 | -0.01(-0.03%) |
Nov 12, 2018 | 37.48 | 37.67 | 37.28 | 37.32 | 984,844 | -0.33(-0.87%) |
Nov 09, 2018 | 37.70 | 37.76 | 37.53 | 37.65 | 46,592 | -0.20(-0.53%) |
Nov 08, 2018 | 37.74 | 37.91 | 37.73 | 37.85 | 52,154 | -0.10(-0.25%) |
Nov 07, 2018 | 37.93 | 37.95 | 37.63 | 37.95 | 40,214 | +0.20(+0.53%) |
Nov 06, 2018 | 37.57 | 37.76 | 37.54 | 37.75 | 57,059 | +0.17(+0.44%) |
Nov 05, 2018 | 37.45 | 37.63 | 37.39 | 37.58 | 36,102 | +0.27(+0.72%) |
Nov 02, 2018 | 37.44 | 37.50 | 36.98 | 37.31 | 87,202 | -0.10(-0.26%) |
Nov 01, 2018 | 37.11 | 37.44 | 37.02 | 37.41 | 102,062 | +0.35(+0.93%) |
Oct 31, 2018 | 37.29 | 37.32 | 36.82 | 37.07 | 528,594 | -0.06(-0.17%) |
Oct 30, 2018 | 36.53 | 37.15 | 36.53 | 37.13 | 384,967 | +0.77(+2.11%) |
Oct 29, 2018 | 36.56 | 36.88 | 36.05 | 36.36 | 728,049 | +0.19(+0.54%) |
Oct 26, 2018 | 36.38 | 36.41 | 35.90 | 36.17 | 143,239 | -0.54(-1.47%) |
Oct 25, 2018 | 36.47 | 36.89 | 36.31 | 36.71 | 134,676 | +0.36(+0.99%) |
Oct 24, 2018 | 36.52 | 36.95 | 36.35 | 36.35 | 115,705 | -0.12(-0.34%) |
Oct 23, 2018 | 35.93 | 36.61 | 35.85 | 36.48 | 1,288,487 | +0.15(+0.42%) |
Oct 22, 2018 | 36.60 | 36.64 | 36.22 | 36.32 | 71,947 | -0.23(-0.63%) |
Oct 19, 2018 | 36.47 | 36.80 | 36.43 | 36.56 | 105,776 | +0.42(+1.17%) |
Oct 18, 2018 | 36.42 | 36.60 | 36.05 | 36.13 | 52,520 | -0.32(-0.89%) |
Oct 17, 2018 | 36.42 | 36.54 | 36.18 | 36.46 | 61,347 | -0.03(-0.07%) |
Oct 16, 2018 | 36.14 | 36.54 | 36.09 | 36.48 | 112,422 | +0.50(+1.39%) |
Oct 15, 2018 | 35.83 | 36.21 | 35.83 | 35.98 | 64,278 | +0.18(+0.50%) |
Oct 12, 2018 | 35.93 | 35.93 | 35.48 | 35.81 | 121,202 | +0.19(+0.53%) |
Oct 11, 2018 | 36.33 | 36.40 | 35.52 | 35.62 | 369,113 | -0.73(-2.00%) |
Oct 10, 2018 | 37.02 | 37.02 | 36.31 | 36.35 | 209,648 | -0.79(-2.14%) |
Oct 09, 2018 | 37.39 | 37.42 | 37.14 | 37.14 | 103,126 | -0.25(-0.68%) |
Oct 08, 2018 | 37.18 | 37.43 | 37.17 | 37.39 | 271,078 | +0.28(+0.75%) |
Oct 05, 2018 | 37.18 | 37.25 | 36.99 | 37.11 | 70,832 | -0.07(-0.19%) |
Oct 04, 2018 | 37.40 | 37.40 | 37.02 | 37.18 | 58,580 | -0.33(-0.87%) |
Oct 03, 2018 | 37.96 | 37.96 | 37.48 | 37.51 | 84,029 | -0.30(-0.78%) |
Oct 02, 2018 | 37.82 | 37.94 | 37.69 | 37.81 | 61,605 | -0.01(-0.03%) |