Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.61 | 32.12 | 31.21 | 31.96 | 66,553 | +0.48(+1.54%) |
Dec 28, 2018 | 30.88 | 31.89 | 30.88 | 31.48 | 56,514 | +0.76(+2.47%) |
Dec 27, 2018 | 30.58 | 30.88 | 29.76 | 30.72 | 55,828 | -0.24(-0.78%) |
Dec 26, 2018 | 30.43 | 31.04 | 28.81 | 30.96 | 102,026 | +0.77(+2.54%) |
Dec 24, 2018 | 30.99 | 31.39 | 30.19 | 30.19 | 15,491 | -0.79(-2.55%) |
Dec 21, 2018 | 30.96 | 32.44 | 29.86 | 30.98 | 186,523 | +0.09(+0.29%) |
Dec 20, 2018 | 30.73 | 31.12 | 30.05 | 30.90 | 69,514 | +0.10(+0.31%) |
Dec 19, 2018 | 31.73 | 32.27 | 30.44 | 30.80 | 53,349 | -0.94(-2.97%) |
Dec 18, 2018 | 31.63 | 32.48 | 31.53 | 31.74 | 60,962 | +0.25(+0.79%) |
Dec 17, 2018 | 32.86 | 33.07 | 31.21 | 31.49 | 184,402 | -1.37(-4.17%) |
Dec 14, 2018 | 33.22 | 33.97 | 32.84 | 32.86 | 46,971 | -0.35(-1.04%) |
Dec 13, 2018 | 33.90 | 35.13 | 33.10 | 33.21 | 52,075 | -0.53(-1.58%) |
Dec 12, 2018 | 34.24 | 34.24 | 33.48 | 33.74 | 70,130 | -0.08(-0.24%) |
Dec 11, 2018 | 34.24 | 34.24 | 33.45 | 33.82 | 31,936 | +0.03(+0.09%) |
Dec 10, 2018 | 34.54 | 34.54 | 33.61 | 33.79 | 27,030 | -0.76(-2.20%) |
Dec 07, 2018 | 34.10 | 35.08 | 33.84 | 34.55 | 48,750 | +0.46(+1.36%) |
Dec 06, 2018 | 33.76 | 34.72 | 33.36 | 34.09 | 57,231 | +0.11(+0.33%) |
Dec 04, 2018 | 36.58 | 36.58 | 33.93 | 33.98 | 28,875 | -2.76(-7.51%) |
Dec 03, 2018 | 37.35 | 37.35 | 36.10 | 36.74 | 79,150 | -0.23(-0.63%) |
Nov 30, 2018 | 36.50 | 37.06 | 36.26 | 36.97 | 38,875 | +0.50(+1.38%) |
Nov 29, 2018 | 36.85 | 37.35 | 36.46 | 36.46 | 15,961 | -0.42(-1.15%) |
Nov 28, 2018 | 36.04 | 36.99 | 36.04 | 36.89 | 29,734 | +0.76(+2.10%) |
Nov 27, 2018 | 36.29 | 36.29 | 35.95 | 36.13 | 18,042 | -0.24(-0.66%) |
Nov 26, 2018 | 36.42 | 36.70 | 36.13 | 36.37 | 20,105 | +0.14(+0.38%) |
Nov 23, 2018 | 35.75 | 36.57 | 35.75 | 36.23 | 15,250 | +0.32(+0.89%) |
Nov 21, 2018 | 35.91 | 35.91 | 35.91 | 0 | -0.14(-0.38%) | |
Nov 20, 2018 | 36.30 | 36.56 | 35.97 | 36.05 | 19,262 | -0.46(-1.25%) |
Nov 19, 2018 | 36.83 | 37.25 | 36.36 | 36.50 | 21,006 | -0.34(-0.91%) |
Nov 16, 2018 | 36.51 | 36.86 | 36.16 | 36.84 | 37,250 | +0.24(+0.66%) |
Nov 15, 2018 | 35.70 | 36.68 | 35.62 | 36.60 | 32,431 | +0.74(+2.08%) |
Nov 14, 2018 | 36.70 | 36.77 | 35.75 | 35.86 | 25,155 | -0.60(-1.65%) |
Nov 13, 2018 | 36.28 | 36.78 | 35.96 | 36.46 | 27,209 | +0.22(+0.62%) |
Nov 12, 2018 | 36.46 | 36.89 | 36.21 | 36.23 | 22,925 | -0.30(-0.81%) |
Nov 09, 2018 | 36.98 | 37.00 | 36.31 | 36.53 | 20,375 | -0.62(-1.66%) |
Nov 08, 2018 | 37.06 | 37.24 | 36.52 | 37.14 | 21,052 | +0.06(+0.17%) |
Nov 07, 2018 | 36.73 | 37.28 | 36.52 | 37.08 | 29,169 | +0.36(+0.98%) |
Nov 06, 2018 | 36.41 | 36.94 | 36.02 | 36.72 | 21,745 | +0.25(+0.68%) |
Nov 05, 2018 | 36.65 | 37.14 | 36.10 | 36.47 | 36,400 | -0.27(-0.74%) |
Nov 02, 2018 | 36.74 | 36.94 | 36.10 | 36.74 | 40,875 | +0.23(+0.64%) |
Nov 01, 2018 | 36.46 | 36.84 | 36.04 | 36.51 | 21,756 | +0.10(+0.29%) |
Oct 31, 2018 | 37.03 | 37.22 | 36.33 | 36.41 | 58,898 | -0.32(-0.87%) |
Oct 30, 2018 | 36.19 | 37.28 | 35.62 | 36.73 | 36,586 | +0.53(+1.46%) |
Oct 29, 2018 | 36.08 | 36.86 | 35.87 | 36.20 | 34,760 | +0.41(+1.14%) |
Oct 26, 2018 | 35.60 | 36.18 | 35.46 | 35.79 | 28,125 | -0.14(-0.38%) |
Oct 25, 2018 | 34.73 | 36.08 | 34.73 | 35.93 | 49,637 | +1.30(+3.77%) |
Oct 24, 2018 | 36.10 | 36.10 | 34.50 | 34.62 | 55,524 | -1.46(-4.06%) |
Oct 23, 2018 | 35.77 | 36.35 | 35.38 | 36.09 | 32,576 | -0.01(-0.02%) |
Oct 22, 2018 | 36.52 | 36.92 | 35.50 | 36.10 | 70,525 | -0.22(-0.62%) |
Oct 19, 2018 | 36.08 | 36.93 | 36.08 | 36.32 | 51,626 | +0.25(+0.69%) |
Oct 18, 2018 | 36.26 | 36.96 | 35.94 | 36.07 | 46,834 | -0.13(-0.35%) |
Oct 17, 2018 | 35.61 | 36.68 | 34.70 | 36.20 | 46,722 | +0.76(+2.14%) |
Oct 16, 2018 | 35.06 | 35.74 | 33.92 | 35.44 | 27,893 | +0.52(+1.49%) |
Oct 15, 2018 | 34.54 | 35.80 | 34.11 | 34.92 | 37,261 | +0.57(+1.65%) |
Oct 12, 2018 | 35.88 | 36.00 | 33.94 | 34.35 | 46,375 | -1.10(-3.11%) |
Oct 11, 2018 | 36.49 | 36.84 | 35.45 | 35.46 | 32,803 | -1.12(-3.06%) |
Oct 10, 2018 | 37.06 | 37.49 | 36.53 | 36.58 | 42,738 | -0.49(-1.32%) |
Oct 09, 2018 | 37.09 | 37.22 | 37.01 | 37.06 | 31,825 | -0.04(-0.11%) |
Oct 08, 2018 | 36.46 | 37.12 | 36.46 | 37.10 | 23,174 | +0.68(+1.87%) |
Oct 05, 2018 | 36.83 | 36.83 | 35.31 | 36.42 | 32,375 | -0.30(-0.83%) |
Oct 04, 2018 | 36.87 | 37.22 | 36.68 | 36.73 | 34,731 | -0.13(-0.35%) |
Oct 03, 2018 | 36.17 | 37.00 | 36.17 | 36.86 | 17,430 | +0.80(+2.22%) |
Oct 02, 2018 | 36.42 | 36.57 | 36.03 | 36.06 | 20,892 | -0.27(-0.75%) |