Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.98 | 33.98 | 33.73 | 33.92 | 12,764 | -0.05(-0.14%) |
Dec 28, 2018 | 34.14 | 34.72 | 33.97 | 33.97 | 7,679 | -0.19(-0.56%) |
Dec 27, 2018 | 34.59 | 34.91 | 33.16 | 34.16 | 16,396 | -0.91(-2.58%) |
Dec 26, 2018 | 34.97 | 35.16 | 34.21 | 35.07 | 11,615 | -0.08(-0.22%) |
Dec 24, 2018 | 35.44 | 35.88 | 34.89 | 35.14 | 3,839 | -0.50(-1.41%) |
Dec 21, 2018 | 36.41 | 36.75 | 35.30 | 35.65 | 52,301 | -0.83(-2.27%) |
Dec 20, 2018 | 36.57 | 36.73 | 36.16 | 36.47 | 5,493 | -0.15(-0.42%) |
Dec 19, 2018 | 36.56 | 37.58 | 36.40 | 36.63 | 12,172 | -0.36(-0.96%) |
Dec 18, 2018 | 36.27 | 37.53 | 36.18 | 36.98 | 18,093 | +0.41(+1.13%) |
Dec 17, 2018 | 35.99 | 36.71 | 35.99 | 36.57 | 8,072 | +0.16(+0.45%) |
Dec 14, 2018 | 37.44 | 37.44 | 36.33 | 36.41 | 16,603 | -0.60(-1.61%) |
Dec 13, 2018 | 36.72 | 37.43 | 36.72 | 37.00 | 7,987 | -0.22(-0.60%) |
Dec 12, 2018 | 37.32 | 37.40 | 37.10 | 37.23 | 9,004 | +0.13(+0.34%) |
Dec 11, 2018 | 37.46 | 37.73 | 37.10 | 37.10 | 3,390 | -0.04(-0.10%) |
Dec 10, 2018 | 37.30 | 37.33 | 36.62 | 37.14 | 7,254 | -0.09(-0.23%) |
Dec 07, 2018 | 36.87 | 37.46 | 36.34 | 37.23 | 4,669 | +0.36(+0.97%) |
Dec 06, 2018 | 37.10 | 37.13 | 36.14 | 36.87 | 12,771 | -0.25(-0.67%) |
Dec 04, 2018 | 37.13 | 37.71 | 37.12 | 37.12 | 5,499 | -0.32(-0.85%) |
Dec 03, 2018 | 37.56 | 37.56 | 37.03 | 37.44 | 16,689 | +0.35(+0.94%) |
Nov 30, 2018 | 37.24 | 37.58 | 37.08 | 37.09 | 15,669 | +0.02(+0.05%) |
Nov 29, 2018 | 36.94 | 37.39 | 36.94 | 37.07 | 14,553 | +0.09(+0.23%) |
Nov 28, 2018 | 36.62 | 38.26 | 36.62 | 36.98 | 8,916 | +0.31(+0.84%) |
Nov 27, 2018 | 36.57 | 36.68 | 36.57 | 36.68 | 2,287 | +0.03(+0.08%) |
Nov 26, 2018 | 36.18 | 36.80 | 36.17 | 36.65 | 7,498 | +0.51(+1.41%) |
Nov 23, 2018 | 36.05 | 36.14 | 36.05 | 36.14 | 1,141 | -0.55(-1.50%) |
Nov 21, 2018 | 36.69 | 36.69 | 36.69 | 0 | +0.52(+1.44%) | |
Nov 20, 2018 | 36.24 | 36.44 | 36.14 | 36.17 | 3,530 | -0.26(-0.71%) |
Nov 19, 2018 | 35.83 | 36.68 | 35.83 | 36.43 | 5,238 | -0.08(-0.21%) |
Nov 16, 2018 | 36.10 | 36.62 | 36.10 | 36.50 | 9,754 | +0.26(+0.72%) |
Nov 15, 2018 | 35.66 | 36.76 | 35.47 | 36.24 | 6,977 | -0.05(-0.13%) |
Nov 14, 2018 | 38.39 | 38.39 | 36.17 | 36.29 | 6,375 | -1.52(-4.03%) |
Nov 13, 2018 | 37.81 | 38.03 | 37.34 | 37.81 | 11,299 | +0.72(+1.95%) |
Nov 12, 2018 | 37.73 | 37.73 | 37.09 | 37.09 | 3,506 | -0.49(-1.31%) |
Nov 09, 2018 | 37.89 | 37.89 | 37.45 | 37.58 | 7,264 | -0.36(-0.94%) |
Nov 08, 2018 | 36.62 | 39.18 | 36.62 | 37.94 | 31,024 | +1.90(+5.27%) |
Nov 07, 2018 | 33.41 | 36.14 | 33.41 | 36.04 | 10,993 | +1.73(+5.06%) |
Nov 06, 2018 | 33.79 | 34.69 | 33.72 | 34.31 | 1,200 | -0.24(-0.70%) |
Nov 05, 2018 | 34.06 | 34.76 | 34.06 | 34.55 | 4,023 | +0.49(+1.44%) |
Nov 02, 2018 | 34.59 | 35.23 | 33.90 | 34.05 | 4,773 | -0.66(-1.89%) |
Nov 01, 2018 | 34.24 | 34.84 | 34.24 | 34.71 | 5,944 | -0.18(-0.52%) |
Oct 31, 2018 | 34.74 | 34.89 | 34.69 | 34.89 | 3,689 | +0.10(+0.28%) |
Oct 30, 2018 | 34.84 | 34.95 | 34.26 | 34.80 | 15,879 | -0.08(-0.22%) |
Oct 29, 2018 | 34.92 | 34.92 | 34.79 | 34.87 | 3,957 | +0.18(+0.53%) |
Oct 26, 2018 | 34.59 | 34.97 | 34.59 | 34.69 | 2,283 | -0.26(-0.74%) |
Oct 25, 2018 | 34.84 | 35.07 | 34.77 | 34.95 | 11,108 | +0.35(+1.00%) |
Oct 24, 2018 | 34.72 | 34.82 | 34.58 | 34.60 | 9,729 | -0.40(-1.16%) |
Oct 23, 2018 | 35.11 | 35.24 | 34.40 | 35.01 | 3,959 | -0.16(-0.47%) |
Oct 22, 2018 | 34.83 | 35.41 | 34.83 | 35.17 | 5,286 | +0.25(+0.72%) |
Oct 19, 2018 | 34.55 | 34.94 | 34.55 | 34.92 | 7,783 | +0.26(+0.75%) |
Oct 18, 2018 | 33.84 | 34.74 | 33.81 | 34.66 | 8,677 | -0.34(-0.96%) |
Oct 17, 2018 | 35.01 | 35.01 | 35.00 | 35.00 | 2,539 | +0.09(+0.25%) |
Oct 16, 2018 | 34.77 | 34.92 | 34.77 | 34.91 | 3,185 | +0.73(+2.14%) |
Oct 15, 2018 | 33.87 | 34.30 | 33.87 | 34.18 | 4,935 | +0.16(+0.48%) |
Oct 12, 2018 | 33.89 | 34.02 | 33.73 | 34.02 | 24,386 | +0.19(+0.57%) |
Oct 11, 2018 | 34.35 | 34.35 | 33.82 | 33.82 | 11,524 | -0.34(-0.99%) |
Oct 10, 2018 | 35.77 | 35.77 | 34.16 | 34.16 | 6,575 | -1.49(-4.19%) |
Oct 09, 2018 | 35.76 | 35.80 | 35.65 | 35.65 | 7,491 | +0.61(+1.73%) |
Oct 08, 2018 | 35.17 | 35.17 | 34.92 | 35.05 | 4,027 | -0.21(-0.60%) |
Oct 05, 2018 | 34.91 | 35.26 | 34.56 | 35.26 | 8,509 | +0.51(+1.47%) |
Oct 04, 2018 | 34.71 | 34.91 | 34.65 | 34.75 | 3,777 | +0.30(+0.87%) |
Oct 03, 2018 | 33.63 | 34.50 | 33.63 | 34.45 | 8,249 | +0.69(+2.06%) |
Oct 02, 2018 | 33.85 | 34.29 | 33.40 | 33.76 | 11,533 | -0.24(-0.71%) |