Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 34.92 | 35.34 | 34.79 | 35.34 | 4,434,500 | +0.67(+1.93%) |
Dec 28, 2018 | 34.76 | 35.15 | 34.24 | 34.67 | 6,442,000 | +0.19(+0.55%) |
Dec 27, 2018 | 33.15 | 34.48 | 33.01 | 34.48 | 7,353,466 | +0.80(+2.38%) |
Dec 26, 2018 | 31.90 | 33.68 | 31.78 | 33.68 | 6,578,038 | +1.95(+6.15%) |
Dec 24, 2018 | 32.60 | 32.78 | 31.56 | 31.73 | 4,004,900 | -1.10(-3.35%) |
Dec 21, 2018 | 33.26 | 33.67 | 32.56 | 32.83 | 14,305,300 | -0.43(-1.29%) |
Dec 20, 2018 | 33.82 | 33.95 | 32.86 | 33.26 | 9,161,688 | -0.72(-2.12%) |
Dec 19, 2018 | 34.52 | 35.10 | 33.41 | 33.98 | 7,302,859 | -0.33(-0.96%) |
Dec 18, 2018 | 34.61 | 35.05 | 33.99 | 34.31 | 9,218,186 | +0.26(+0.76%) |
Dec 17, 2018 | 35.48 | 35.48 | 33.87 | 34.05 | 9,910,485 | -1.75(-4.89%) |
Dec 14, 2018 | 36.60 | 36.60 | 35.54 | 35.80 | 6,822,400 | -1.18(-3.19%) |
Dec 13, 2018 | 37.34 | 37.52 | 36.44 | 36.98 | 4,992,357 | -0.12(-0.32%) |
Dec 12, 2018 | 37.15 | 37.64 | 37.00 | 37.10 | 6,990,006 | +0.54(+1.48%) |
Dec 11, 2018 | 36.59 | 36.95 | 36.16 | 36.56 | 5,711,684 | +0.41(+1.13%) |
Dec 10, 2018 | 35.41 | 36.20 | 34.95 | 36.15 | 5,738,952 | +0.67(+1.89%) |
Dec 07, 2018 | 36.58 | 36.73 | 35.05 | 35.48 | 7,395,800 | -1.29(-3.51%) |
Dec 06, 2018 | 36.00 | 36.78 | 35.28 | 36.77 | 9,679,673 | +0.25(+0.68%) |
Dec 04, 2018 | 38.53 | 38.65 | 36.42 | 36.52 | 8,966,100 | -1.99(-5.17%) |
Dec 03, 2018 | 38.09 | 38.69 | 37.79 | 38.51 | 8,285,087 | +0.84(+2.23%) |
Nov 30, 2018 | 37.13 | 37.72 | 37.03 | 37.67 | 9,795,100 | +0.63(+1.70%) |
Nov 29, 2018 | 36.43 | 37.30 | 36.38 | 37.04 | 5,991,711 | +0.39(+1.06%) |
Nov 28, 2018 | 35.47 | 36.69 | 35.47 | 36.65 | 8,445,504 | +1.39(+3.94%) |
Nov 27, 2018 | 34.96 | 35.47 | 34.68 | 35.26 | 7,796,958 | +0.25(+0.71%) |
Nov 26, 2018 | 35.17 | 35.47 | 34.68 | 35.01 | 6,857,161 | +0.21(+0.60%) |
Nov 23, 2018 | 34.40 | 35.13 | 34.32 | 34.80 | 2,313,400 | +0.20(+0.58%) |
Nov 21, 2018 | 34.60 | 34.60 | 34.60 | 0 | +0.55(+1.62%) | |
Nov 20, 2018 | 33.24 | 34.75 | 31.58 | 34.05 | 19,873,568 | -1.24(-3.51%) |
Nov 19, 2018 | 37.15 | 37.15 | 35.17 | 35.29 | 10,475,030 | -1.92(-5.16%) |
Nov 16, 2018 | 36.34 | 37.73 | 36.34 | 37.21 | 7,537,500 | +0.74(+2.03%) |
Nov 15, 2018 | 36.00 | 36.64 | 35.48 | 36.47 | 9,055,207 | +0.26(+0.72%) |
Nov 14, 2018 | 36.87 | 36.98 | 36.06 | 36.21 | 5,457,543 | -0.45(-1.23%) |
Nov 13, 2018 | 37.11 | 37.38 | 36.52 | 36.66 | 3,622,091 | -0.27(-0.73%) |
Nov 12, 2018 | 38.47 | 38.50 | 36.79 | 36.93 | 6,551,187 | -1.67(-4.33%) |
Nov 09, 2018 | 38.32 | 38.67 | 37.42 | 38.60 | 9,208,700 | +0.16(+0.42%) |
Nov 08, 2018 | 37.94 | 38.44 | 37.77 | 38.44 | 5,012,164 | +0.49(+1.29%) |
Nov 07, 2018 | 37.06 | 37.99 | 37.00 | 37.95 | 6,746,037 | +1.10(+2.99%) |
Nov 06, 2018 | 36.26 | 36.87 | 36.21 | 36.85 | 4,151,044 | +0.49(+1.35%) |
Nov 05, 2018 | 36.97 | 37.32 | 36.18 | 36.36 | 4,755,499 | -0.45(-1.22%) |
Nov 02, 2018 | 37.24 | 37.59 | 36.54 | 36.81 | 4,560,800 | -0.18(-0.49%) |
Nov 01, 2018 | 36.42 | 37.09 | 36.05 | 36.99 | 9,581,123 | +0.85(+2.35%) |
Oct 31, 2018 | 36.32 | 36.86 | 35.97 | 36.14 | 9,220,556 | +0.23(+0.64%) |
Oct 30, 2018 | 35.19 | 35.95 | 35.01 | 35.91 | 8,167,260 | +0.53(+1.50%) |
Oct 29, 2018 | 36.36 | 36.62 | 34.74 | 35.38 | 11,133,727 | -0.45(-1.26%) |
Oct 26, 2018 | 35.95 | 36.28 | 35.01 | 35.83 | 9,468,100 | -0.56(-1.54%) |
Oct 25, 2018 | 35.85 | 36.65 | 35.20 | 36.39 | 8,974,907 | +0.71(+1.99%) |
Oct 24, 2018 | 36.52 | 37.22 | 35.63 | 35.68 | 12,603,115 | -0.35(-0.97%) |
Oct 23, 2018 | 36.19 | 36.31 | 35.28 | 36.03 | 10,957,612 | -0.59(-1.61%) |
Oct 22, 2018 | 36.62 | 37.00 | 36.31 | 36.62 | 6,492,768 | +0.08(+0.22%) |
Oct 19, 2018 | 37.37 | 37.70 | 36.34 | 36.54 | 8,448,500 | -0.99(-2.64%) |
Oct 18, 2018 | 37.99 | 38.08 | 37.15 | 37.53 | 7,009,047 | -0.47(-1.24%) |
Oct 17, 2018 | 37.61 | 38.62 | 37.47 | 38.00 | 9,311,173 | -0.11(-0.29%) |
Oct 16, 2018 | 37.03 | 38.20 | 37.03 | 38.11 | 9,195,155 | +1.68(+4.61%) |
Oct 15, 2018 | 37.14 | 37.14 | 36.35 | 36.43 | 5,792,670 | -0.56(-1.51%) |
Oct 12, 2018 | 36.86 | 37.17 | 36.55 | 36.99 | 8,744,200 | +0.99(+2.75%) |
Oct 11, 2018 | 36.11 | 36.98 | 35.84 | 36.00 | 11,330,645 | -0.11(-0.30%) |
Oct 10, 2018 | 37.36 | 37.64 | 36.08 | 36.11 | 12,220,571 | -1.30(-3.48%) |
Oct 09, 2018 | 37.22 | 37.58 | 37.11 | 37.41 | 6,492,149 | +0.11(+0.29%) |
Oct 08, 2018 | 37.80 | 37.88 | 36.78 | 37.30 | 6,896,485 | -0.55(-1.45%) |
Oct 05, 2018 | 38.06 | 38.33 | 37.65 | 37.85 | 5,306,100 | -0.15(-0.39%) |
Oct 04, 2018 | 38.43 | 38.45 | 37.68 | 38.00 | 6,461,042 | -0.61(-1.58%) |
Oct 03, 2018 | 39.03 | 39.35 | 38.42 | 38.61 | 5,930,173 | -0.43(-1.10%) |
Oct 02, 2018 | 39.38 | 39.44 | 38.75 | 39.04 | 6,064,862 | +0.06(+0.15%) |