Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 37.87 | 38.17 | 37.19 | 37.50 | 1,238,008 | -0.26(-0.69%) |
Dec 28, 2018 | 38.13 | 38.38 | 37.47 | 37.76 | 808,949 | -0.33(-0.86%) |
Dec 27, 2018 | 37.23 | 38.13 | 36.96 | 38.08 | 1,690,582 | +0.39(+1.05%) |
Dec 26, 2018 | 35.82 | 37.69 | 35.82 | 37.69 | 755,161 | +1.95(+5.45%) |
Dec 24, 2018 | 36.39 | 36.50 | 35.72 | 35.74 | 333,341 | -0.96(-2.61%) |
Dec 21, 2018 | 36.69 | 37.55 | 36.59 | 36.70 | 2,485,421 | -0.02(-0.05%) |
Dec 20, 2018 | 36.67 | 37.19 | 36.39 | 36.72 | 744,742 | -0.25(-0.68%) |
Dec 19, 2018 | 37.14 | 37.88 | 36.69 | 36.97 | 773,181 | -0.08(-0.23%) |
Dec 18, 2018 | 37.23 | 37.38 | 36.96 | 37.05 | 916,079 | -0.07(-0.18%) |
Dec 17, 2018 | 37.42 | 37.80 | 36.96 | 37.12 | 857,838 | -0.33(-0.87%) |
Dec 14, 2018 | 38.08 | 38.33 | 36.95 | 37.45 | 1,244,198 | -1.23(-3.17%) |
Dec 13, 2018 | 38.52 | 38.87 | 38.29 | 38.67 | 1,084,689 | +0.23(+0.59%) |
Dec 12, 2018 | 38.82 | 38.96 | 38.09 | 38.45 | 971,195 | +0.34(+0.88%) |
Dec 11, 2018 | 38.16 | 38.83 | 37.91 | 38.11 | 1,002,319 | +0.36(+0.96%) |
Dec 10, 2018 | 38.24 | 38.25 | 37.35 | 37.75 | 813,822 | -0.50(-1.30%) |
Dec 07, 2018 | 38.82 | 39.16 | 37.88 | 38.24 | 919,071 | -0.57(-1.47%) |
Dec 06, 2018 | 38.47 | 38.82 | 37.98 | 38.82 | 1,122,255 | -0.12(-0.30%) |
Dec 04, 2018 | 40.11 | 40.16 | 38.67 | 38.93 | 1,024,972 | -1.24(-3.09%) |
Dec 03, 2018 | 40.59 | 40.66 | 39.44 | 40.17 | 760,780 | -0.06(-0.14%) |
Nov 30, 2018 | 40.15 | 40.36 | 39.71 | 40.23 | 1,164,326 | +0.07(+0.19%) |
Nov 29, 2018 | 40.28 | 40.86 | 40.06 | 40.16 | 986,144 | -0.27(-0.68%) |
Nov 28, 2018 | 38.79 | 40.50 | 38.79 | 40.43 | 1,040,905 | +1.68(+4.34%) |
Nov 27, 2018 | 39.93 | 40.01 | 38.56 | 38.75 | 1,383,467 | -1.27(-3.16%) |
Nov 26, 2018 | 38.92 | 40.22 | 38.83 | 40.01 | 1,369,891 | +1.28(+3.31%) |
Nov 23, 2018 | 38.37 | 39.15 | 38.25 | 38.73 | 336,371 | +0.10(+0.26%) |
Nov 21, 2018 | 38.63 | 38.63 | 38.63 | 0 | +0.54(+1.42%) | |
Nov 20, 2018 | 37.85 | 38.33 | 37.73 | 38.09 | 854,765 | -0.19(-0.50%) |
Nov 19, 2018 | 38.04 | 38.55 | 37.87 | 38.28 | 1,063,077 | +0.33(+0.88%) |
Nov 16, 2018 | 37.44 | 37.98 | 37.26 | 37.95 | 628,534 | +0.33(+0.89%) |
Nov 15, 2018 | 37.02 | 37.87 | 36.76 | 37.62 | 476,351 | +0.36(+0.96%) |
Nov 14, 2018 | 37.90 | 38.04 | 37.04 | 37.26 | 823,986 | -0.51(-1.34%) |
Nov 13, 2018 | 37.83 | 38.23 | 37.54 | 37.77 | 596,306 | -0.03(-0.09%) |
Nov 12, 2018 | 38.72 | 38.76 | 37.67 | 37.80 | 741,429 | -0.96(-2.47%) |
Nov 09, 2018 | 38.71 | 39.02 | 38.42 | 38.76 | 576,516 | -0.02(-0.04%) |
Nov 08, 2018 | 38.71 | 39.28 | 38.48 | 38.77 | 1,116,390 | +0.00(+0.00%) |
Nov 07, 2018 | 38.12 | 38.77 | 37.74 | 38.77 | 689,632 | +0.92(+2.44%) |
Nov 06, 2018 | 37.28 | 37.97 | 37.28 | 37.85 | 1,307,065 | +0.53(+1.43%) |
Nov 05, 2018 | 37.43 | 37.82 | 37.03 | 37.32 | 1,051,243 | -0.08(-0.22%) |
Nov 02, 2018 | 38.30 | 38.43 | 37.18 | 37.40 | 1,059,450 | -0.57(-1.51%) |
Nov 01, 2018 | 36.90 | 38.42 | 36.80 | 37.97 | 1,074,364 | +1.07(+2.91%) |
Oct 31, 2018 | 37.55 | 37.83 | 36.88 | 36.90 | 1,745,762 | -0.36(-0.96%) |
Oct 30, 2018 | 37.03 | 37.27 | 36.66 | 37.26 | 1,207,568 | +0.36(+0.97%) |
Oct 29, 2018 | 36.90 | 37.76 | 36.75 | 36.90 | 1,781,946 | +0.52(+1.44%) |
Oct 26, 2018 | 35.19 | 36.77 | 34.93 | 36.38 | 1,725,946 | +0.57(+1.58%) |
Oct 25, 2018 | 36.22 | 36.73 | 35.41 | 35.81 | 1,860,082 | -0.13(-0.37%) |
Oct 24, 2018 | 37.53 | 37.71 | 35.86 | 35.94 | 1,283,908 | -1.69(-4.49%) |
Oct 23, 2018 | 37.43 | 37.91 | 36.80 | 37.63 | 1,023,611 | -0.29(-0.77%) |
Oct 22, 2018 | 38.16 | 38.32 | 37.72 | 37.92 | 719,524 | -0.37(-0.96%) |
Oct 19, 2018 | 38.74 | 38.92 | 38.04 | 38.29 | 916,973 | -0.41(-1.05%) |
Oct 18, 2018 | 39.77 | 39.86 | 38.57 | 38.70 | 1,510,067 | -1.05(-2.64%) |
Oct 17, 2018 | 39.45 | 40.11 | 39.36 | 39.75 | 1,390,981 | +0.22(+0.57%) |
Oct 16, 2018 | 39.26 | 39.60 | 38.95 | 39.52 | 692,091 | +0.40(+1.02%) |
Oct 15, 2018 | 38.60 | 39.61 | 38.51 | 39.12 | 952,151 | +0.61(+1.58%) |
Oct 12, 2018 | 38.47 | 38.71 | 37.53 | 38.52 | 1,767,032 | +0.23(+0.61%) |
Oct 11, 2018 | 42.20 | 42.23 | 38.21 | 38.28 | 2,789,617 | -4.25(-10.00%) |
Oct 10, 2018 | 43.24 | 43.54 | 42.44 | 42.54 | 1,182,969 | -0.83(-1.92%) |
Oct 09, 2018 | 42.89 | 43.42 | 42.78 | 43.37 | 789,062 | +0.39(+0.91%) |
Oct 08, 2018 | 42.95 | 43.04 | 42.66 | 42.98 | 636,285 | +0.02(+0.04%) |
Oct 05, 2018 | 43.06 | 43.25 | 42.68 | 42.96 | 584,685 | -0.06(-0.14%) |
Oct 04, 2018 | 43.38 | 43.64 | 42.68 | 43.02 | 886,189 | -0.38(-0.88%) |
Oct 03, 2018 | 43.16 | 43.46 | 43.06 | 43.40 | 944,377 | +0.37(+0.85%) |
Oct 02, 2018 | 42.86 | 43.25 | 42.84 | 43.04 | 680,758 | +0.22(+0.51%) |