Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.52 | 34.12 | 32.85 | 33.70 | 151,327 | +0.25(+0.76%) |
Dec 28, 2018 | 33.31 | 34.03 | 33.06 | 33.44 | 198,029 | +0.11(+0.34%) |
Dec 27, 2018 | 32.33 | 33.34 | 31.95 | 33.33 | 147,353 | +0.44(+1.34%) |
Dec 26, 2018 | 30.63 | 33.02 | 30.63 | 32.89 | 299,432 | +2.46(+8.09%) |
Dec 24, 2018 | 30.35 | 31.55 | 29.73 | 30.43 | 268,563 | -0.14(-0.46%) |
Dec 21, 2018 | 31.83 | 32.30 | 30.38 | 30.57 | 830,378 | -1.24(-3.91%) |
Dec 20, 2018 | 32.12 | 32.46 | 31.70 | 31.81 | 326,957 | -0.50(-1.53%) |
Dec 19, 2018 | 32.76 | 33.18 | 31.88 | 32.31 | 274,970 | -0.43(-1.31%) |
Dec 18, 2018 | 32.65 | 33.64 | 32.29 | 32.74 | 346,182 | +0.47(+1.45%) |
Dec 17, 2018 | 34.19 | 34.19 | 31.88 | 32.27 | 398,322 | -2.16(-6.28%) |
Dec 14, 2018 | 34.66 | 35.39 | 34.16 | 34.43 | 164,579 | -0.55(-1.58%) |
Dec 13, 2018 | 35.77 | 36.03 | 34.61 | 34.99 | 154,063 | -0.70(-1.97%) |
Dec 12, 2018 | 35.75 | 36.73 | 35.66 | 35.69 | 184,811 | +0.30(+0.85%) |
Dec 11, 2018 | 36.24 | 36.88 | 34.99 | 35.39 | 126,266 | -0.43(-1.20%) |
Dec 10, 2018 | 35.28 | 36.42 | 35.13 | 35.82 | 271,810 | +0.67(+1.92%) |
Dec 07, 2018 | 35.91 | 36.77 | 34.71 | 35.15 | 243,128 | -0.86(-2.39%) |
Dec 06, 2018 | 35.08 | 36.03 | 34.55 | 36.01 | 231,573 | +0.38(+1.08%) |
Dec 04, 2018 | 36.71 | 36.95 | 35.59 | 35.62 | 275,189 | -1.27(-3.45%) |
Dec 03, 2018 | 36.36 | 37.01 | 35.59 | 36.90 | 284,258 | +1.14(+3.19%) |
Nov 30, 2018 | 35.72 | 35.84 | 35.35 | 35.75 | 295,815 | -0.19(-0.52%) |
Nov 29, 2018 | 36.15 | 36.48 | 35.81 | 35.94 | 294,038 | -0.49(-1.34%) |
Nov 28, 2018 | 34.78 | 36.51 | 34.42 | 36.43 | 382,741 | +1.67(+4.82%) |
Nov 27, 2018 | 35.34 | 35.70 | 34.57 | 34.75 | 170,324 | -0.78(-2.19%) |
Nov 26, 2018 | 34.99 | 35.80 | 34.83 | 35.53 | 159,162 | +0.91(+2.62%) |
Nov 23, 2018 | 34.65 | 35.22 | 34.62 | 34.62 | 51,083 | -0.04(-0.11%) |
Nov 21, 2018 | 34.66 | 34.66 | 34.66 | 0 | -0.06(-0.16%) | |
Nov 20, 2018 | 34.55 | 35.67 | 33.87 | 34.72 | 269,445 | -0.44(-1.25%) |
Nov 19, 2018 | 36.31 | 36.37 | 35.12 | 35.15 | 429,422 | -1.35(-3.69%) |
Nov 16, 2018 | 35.83 | 36.73 | 35.45 | 36.50 | 271,556 | +0.34(+0.93%) |
Nov 15, 2018 | 35.55 | 36.54 | 35.23 | 36.17 | 210,463 | +0.48(+1.34%) |
Nov 14, 2018 | 35.45 | 36.11 | 35.32 | 35.69 | 293,879 | +0.57(+1.63%) |
Nov 13, 2018 | 35.28 | 35.65 | 34.71 | 35.12 | 148,845 | +0.03(+0.08%) |
Nov 12, 2018 | 35.36 | 35.52 | 34.69 | 35.09 | 387,521 | -0.32(-0.90%) |
Nov 09, 2018 | 34.70 | 35.89 | 34.20 | 35.41 | 348,288 | +0.51(+1.48%) |
Nov 08, 2018 | 35.74 | 36.09 | 34.46 | 34.89 | 312,412 | -1.03(-2.87%) |
Nov 07, 2018 | 35.74 | 36.59 | 35.45 | 35.92 | 289,646 | +0.19(+0.52%) |
Nov 06, 2018 | 36.61 | 37.45 | 35.70 | 35.74 | 354,111 | -0.96(-2.63%) |
Nov 05, 2018 | 37.30 | 37.34 | 35.93 | 36.70 | 324,145 | -0.64(-1.70%) |
Nov 02, 2018 | 38.03 | 38.17 | 37.01 | 37.34 | 393,494 | -0.56(-1.48%) |
Nov 01, 2018 | 38.36 | 39.04 | 37.71 | 37.90 | 426,427 | -0.36(-0.93%) |
Oct 31, 2018 | 36.87 | 38.83 | 36.87 | 38.25 | 438,121 | +1.75(+4.79%) |
Oct 30, 2018 | 36.84 | 38.21 | 34.72 | 36.50 | 1,345,203 | -5.28(-12.63%) |
Oct 29, 2018 | 42.66 | 43.44 | 41.14 | 41.78 | 779,363 | -0.16(-0.38%) |
Oct 26, 2018 | 42.23 | 43.43 | 41.79 | 41.94 | 251,037 | -1.29(-2.99%) |
Oct 25, 2018 | 42.07 | 43.50 | 41.36 | 43.23 | 318,792 | +1.55(+3.73%) |
Oct 24, 2018 | 42.86 | 43.23 | 41.64 | 41.68 | 336,626 | -1.35(-3.13%) |
Oct 23, 2018 | 41.61 | 43.47 | 40.89 | 43.02 | 272,935 | +0.52(+1.23%) |
Oct 22, 2018 | 42.03 | 43.27 | 41.78 | 42.50 | 174,165 | +0.43(+1.02%) |
Oct 19, 2018 | 43.45 | 44.18 | 41.50 | 42.07 | 312,701 | -1.22(-2.81%) |
Oct 18, 2018 | 44.46 | 45.00 | 43.21 | 43.29 | 234,980 | -1.38(-3.10%) |
Oct 17, 2018 | 45.44 | 45.47 | 44.18 | 44.67 | 164,496 | -0.87(-1.91%) |
Oct 16, 2018 | 44.24 | 45.64 | 44.24 | 45.54 | 217,091 | +1.51(+3.42%) |
Oct 15, 2018 | 44.25 | 44.61 | 42.86 | 44.03 | 255,720 | -0.43(-0.97%) |
Oct 12, 2018 | 44.59 | 45.48 | 44.04 | 44.47 | 287,800 | +1.00(+2.30%) |
Oct 11, 2018 | 43.37 | 44.59 | 43.18 | 43.46 | 252,690 | -0.24(-0.56%) |
Oct 10, 2018 | 45.46 | 45.46 | 43.56 | 43.71 | 306,358 | -2.05(-4.48%) |
Oct 09, 2018 | 45.88 | 46.79 | 45.45 | 45.76 | 210,347 | -0.34(-0.73%) |
Oct 08, 2018 | 46.19 | 46.60 | 44.75 | 46.09 | 270,781 | -0.42(-0.91%) |
Oct 05, 2018 | 47.69 | 48.23 | 45.72 | 46.51 | 366,136 | -1.06(-2.22%) |
Oct 04, 2018 | 47.88 | 47.88 | 46.39 | 47.57 | 234,205 | -0.37(-0.78%) |
Oct 03, 2018 | 48.93 | 48.93 | 47.33 | 47.95 | 292,205 | -0.80(-1.65%) |
Oct 02, 2018 | 51.07 | 51.07 | 48.39 | 48.75 | 272,772 | -2.29(-4.49%) |