Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 35.32 | 35.32 | 34.54 | 35.11 | 166,975 | -0.04(-0.11%) |
Dec 28, 2018 | 34.99 | 35.78 | 34.56 | 35.15 | 133,992 | +0.20(+0.58%) |
Dec 27, 2018 | 33.39 | 35.00 | 33.35 | 34.95 | 233,778 | +1.06(+3.12%) |
Dec 26, 2018 | 32.66 | 33.93 | 32.16 | 33.89 | 138,018 | +1.29(+3.96%) |
Dec 24, 2018 | 33.04 | 33.32 | 32.60 | 32.60 | 68,439 | -0.58(-1.75%) |
Dec 21, 2018 | 33.54 | 34.00 | 32.73 | 33.18 | 365,903 | -0.37(-1.10%) |
Dec 20, 2018 | 33.71 | 34.00 | 33.06 | 33.55 | 141,667 | -0.17(-0.52%) |
Dec 19, 2018 | 34.91 | 35.19 | 33.19 | 33.72 | 138,070 | -1.18(-3.39%) |
Dec 18, 2018 | 35.00 | 35.71 | 34.63 | 34.91 | 121,717 | -0.09(-0.25%) |
Dec 17, 2018 | 36.09 | 36.09 | 34.78 | 35.00 | 142,046 | -1.10(-3.04%) |
Dec 14, 2018 | 35.80 | 36.86 | 35.26 | 36.09 | 130,076 | +0.14(+0.38%) |
Dec 13, 2018 | 37.36 | 37.97 | 35.64 | 35.96 | 173,165 | -1.14(-3.06%) |
Dec 12, 2018 | 36.62 | 37.62 | 35.13 | 37.09 | 74,286 | +1.08(+2.99%) |
Dec 11, 2018 | 36.62 | 36.66 | 35.58 | 36.01 | 74,747 | -0.14(-0.38%) |
Dec 10, 2018 | 36.29 | 36.64 | 35.60 | 36.15 | 100,543 | -0.36(-0.98%) |
Dec 07, 2018 | 38.24 | 38.46 | 36.42 | 36.51 | 180,478 | -1.74(-4.54%) |
Dec 06, 2018 | 37.22 | 38.30 | 37.22 | 38.25 | 113,804 | +0.69(+1.83%) |
Dec 04, 2018 | 39.72 | 40.03 | 37.13 | 37.56 | 150,587 | -2.16(-5.45%) |
Dec 03, 2018 | 39.80 | 40.37 | 38.94 | 39.72 | 169,635 | +0.57(+1.46%) |
Nov 30, 2018 | 39.08 | 39.56 | 38.53 | 39.15 | 175,324 | +0.23(+0.60%) |
Nov 29, 2018 | 38.69 | 41.61 | 37.57 | 38.91 | 193,444 | +0.03(+0.07%) |
Nov 28, 2018 | 37.79 | 38.93 | 37.51 | 38.89 | 168,009 | +1.14(+3.01%) |
Nov 27, 2018 | 38.30 | 38.75 | 37.70 | 37.75 | 69,895 | -0.84(-2.19%) |
Nov 26, 2018 | 39.06 | 39.43 | 38.44 | 38.59 | 97,830 | -0.28(-0.72%) |
Nov 23, 2018 | 38.45 | 39.49 | 38.15 | 38.88 | 42,980 | -0.02(-0.05%) |
Nov 21, 2018 | 38.90 | 38.90 | 38.90 | 0 | -0.48(-1.21%) | |
Nov 20, 2018 | 41.15 | 41.15 | 39.03 | 39.37 | 146,004 | -1.80(-4.38%) |
Nov 19, 2018 | 42.59 | 42.84 | 41.12 | 41.18 | 119,366 | -1.57(-3.68%) |
Nov 16, 2018 | 42.57 | 42.98 | 42.34 | 42.75 | 165,738 | -0.18(-0.43%) |
Nov 15, 2018 | 41.68 | 42.93 | 41.37 | 42.93 | 88,358 | +0.98(+2.34%) |
Nov 14, 2018 | 42.64 | 43.89 | 41.75 | 41.95 | 64,325 | -0.41(-0.96%) |
Nov 13, 2018 | 42.35 | 43.37 | 42.23 | 42.36 | 95,917 | +0.15(+0.34%) |
Nov 12, 2018 | 43.31 | 43.31 | 42.18 | 42.21 | 85,069 | -0.97(-2.25%) |
Nov 09, 2018 | 44.52 | 44.52 | 43.15 | 43.18 | 84,724 | -1.51(-3.39%) |
Nov 08, 2018 | 44.61 | 45.15 | 44.29 | 44.70 | 77,972 | -0.08(-0.17%) |
Nov 07, 2018 | 44.08 | 44.85 | 43.64 | 44.77 | 115,595 | +0.87(+1.99%) |
Nov 06, 2018 | 43.13 | 44.12 | 42.97 | 43.90 | 184,977 | +0.71(+1.64%) |
Nov 05, 2018 | 43.48 | 44.46 | 42.85 | 43.19 | 185,078 | -0.14(-0.31%) |
Nov 02, 2018 | 43.16 | 44.07 | 43.03 | 43.33 | 274,994 | +0.37(+0.86%) |
Nov 01, 2018 | 42.43 | 43.63 | 42.42 | 42.96 | 194,424 | +0.78(+1.84%) |
Oct 31, 2018 | 42.95 | 43.24 | 42.14 | 42.18 | 166,407 | -0.31(-0.73%) |
Oct 30, 2018 | 41.62 | 42.50 | 41.38 | 42.49 | 91,536 | +0.89(+2.15%) |
Oct 29, 2018 | 41.97 | 42.53 | 41.17 | 41.60 | 146,067 | +0.14(+0.33%) |
Oct 26, 2018 | 40.74 | 41.98 | 39.70 | 41.47 | 83,075 | +0.26(+0.64%) |
Oct 25, 2018 | 41.10 | 41.57 | 40.21 | 41.20 | 226,231 | +0.38(+0.93%) |
Oct 24, 2018 | 42.23 | 42.64 | 40.69 | 40.83 | 157,757 | -1.45(-3.42%) |
Oct 23, 2018 | 42.41 | 42.65 | 41.40 | 42.27 | 240,793 | -0.65(-1.51%) |
Oct 22, 2018 | 43.08 | 43.65 | 42.79 | 42.92 | 180,780 | -0.15(-0.34%) |
Oct 19, 2018 | 43.46 | 43.73 | 42.50 | 43.07 | 87,713 | -0.43(-0.98%) |
Oct 18, 2018 | 43.73 | 44.09 | 42.57 | 43.49 | 215,366 | -0.38(-0.86%) |
Oct 17, 2018 | 44.14 | 44.21 | 43.47 | 43.87 | 187,543 | -0.34(-0.77%) |
Oct 16, 2018 | 42.89 | 44.47 | 41.92 | 44.21 | 168,662 | +1.60(+3.76%) |
Oct 15, 2018 | 42.42 | 43.01 | 42.00 | 42.61 | 116,834 | +0.18(+0.43%) |
Oct 12, 2018 | 42.93 | 43.87 | 42.00 | 42.43 | 156,153 | +0.15(+0.34%) |
Oct 11, 2018 | 43.14 | 43.65 | 42.27 | 42.28 | 189,847 | -0.76(-1.76%) |
Oct 10, 2018 | 44.44 | 44.68 | 42.97 | 43.04 | 198,459 | -1.61(-3.60%) |
Oct 09, 2018 | 44.38 | 45.34 | 43.53 | 44.64 | 162,665 | +0.15(+0.33%) |
Oct 08, 2018 | 44.36 | 44.64 | 43.13 | 44.50 | 141,829 | +0.15(+0.33%) |
Oct 05, 2018 | 45.12 | 45.21 | 44.07 | 44.35 | 225,457 | -0.67(-1.48%) |
Oct 04, 2018 | 46.91 | 47.11 | 44.91 | 45.02 | 212,881 | -1.90(-4.04%) |
Oct 03, 2018 | 44.96 | 47.02 | 44.38 | 46.92 | 203,936 | +2.23(+5.00%) |
Oct 02, 2018 | 44.94 | 45.19 | 44.17 | 44.68 | 189,609 | -0.24(-0.54%) |