Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.81 | 32.86 | 32.10 | 32.78 | 110,796 | +0.40(+1.22%) |
Dec 28, 2018 | 32.49 | 32.81 | 31.57 | 32.39 | 85,586 | +0.32(+0.99%) |
Dec 27, 2018 | 32.04 | 32.10 | 30.96 | 32.07 | 67,806 | -0.37(-1.14%) |
Dec 26, 2018 | 30.83 | 32.49 | 29.96 | 32.44 | 76,771 | +1.74(+5.68%) |
Dec 24, 2018 | 31.57 | 31.57 | 30.51 | 30.70 | 42,887 | -0.74(-2.35%) |
Dec 21, 2018 | 31.75 | 32.55 | 31.28 | 31.44 | 53,638 | -0.69(-2.14%) |
Dec 20, 2018 | 33.89 | 33.97 | 31.34 | 32.12 | 104,545 | -1.77(-5.22%) |
Dec 19, 2018 | 34.32 | 34.92 | 33.76 | 33.89 | 31,334 | -0.03(-0.08%) |
Dec 18, 2018 | 35.48 | 35.48 | 33.64 | 33.92 | 51,994 | -1.48(-4.18%) |
Dec 17, 2018 | 36.85 | 36.91 | 35.06 | 35.40 | 42,947 | -1.43(-3.87%) |
Dec 14, 2018 | 37.30 | 37.65 | 36.64 | 36.83 | 30,433 | -0.55(-1.48%) |
Dec 13, 2018 | 37.06 | 37.57 | 36.89 | 37.38 | 20,249 | +0.32(+0.86%) |
Dec 12, 2018 | 37.06 | 37.59 | 36.76 | 37.06 | 16,995 | +0.24(+0.65%) |
Dec 11, 2018 | 36.56 | 36.88 | 36.32 | 36.83 | 26,798 | +0.63(+1.75%) |
Dec 10, 2018 | 36.98 | 37.28 | 35.84 | 36.19 | 37,648 | -0.85(-2.28%) |
Dec 07, 2018 | 37.94 | 38.39 | 37.01 | 37.04 | 25,361 | -0.63(-1.68%) |
Dec 06, 2018 | 37.94 | 38.15 | 35.94 | 37.67 | 40,137 | -0.66(-1.72%) |
Dec 04, 2018 | 39.10 | 39.31 | 38.15 | 38.33 | 21,727 | -1.08(-2.75%) |
Dec 03, 2018 | 38.78 | 39.42 | 38.65 | 39.42 | 19,769 | +1.56(+4.12%) |
Nov 30, 2018 | 37.78 | 38.65 | 37.46 | 37.86 | 31,721 | +0.19(+0.49%) |
Nov 29, 2018 | 37.20 | 38.15 | 37.20 | 37.67 | 45,538 | +0.55(+1.49%) |
Nov 28, 2018 | 37.06 | 37.25 | 36.67 | 37.12 | 20,897 | +0.24(+0.64%) |
Nov 27, 2018 | 37.12 | 37.12 | 36.62 | 36.88 | 26,574 | -0.24(-0.64%) |
Nov 26, 2018 | 37.33 | 37.66 | 36.91 | 37.12 | 10,393 | +0.11(+0.29%) |
Nov 23, 2018 | 37.33 | 37.33 | 36.83 | 37.01 | 11,772 | -0.66(-1.75%) |
Nov 21, 2018 | 37.67 | 37.67 | 37.67 | 0 | +0.15(+0.40%) | |
Nov 20, 2018 | 37.88 | 37.88 | 36.90 | 37.52 | 31,453 | -0.59(-1.55%) |
Nov 19, 2018 | 38.14 | 38.65 | 37.93 | 38.11 | 11,535 | -0.08(-0.20%) |
Nov 16, 2018 | 38.47 | 38.88 | 38.14 | 38.19 | 22,429 | -0.21(-0.54%) |
Nov 15, 2018 | 37.98 | 38.49 | 37.98 | 38.39 | 19,892 | +0.26(+0.67%) |
Nov 14, 2018 | 38.73 | 39.11 | 37.73 | 38.14 | 20,146 | -0.18(-0.47%) |
Nov 13, 2018 | 39.16 | 39.29 | 38.06 | 38.32 | 24,925 | -0.67(-1.71%) |
Nov 12, 2018 | 40.01 | 40.01 | 38.98 | 38.98 | 15,557 | -0.90(-2.25%) |
Nov 09, 2018 | 40.01 | 40.01 | 39.06 | 39.88 | 22,234 | -0.19(-0.47%) |
Nov 08, 2018 | 40.47 | 40.96 | 40.07 | 40.07 | 19,564 | -0.51(-1.27%) |
Nov 07, 2018 | 40.14 | 40.78 | 40.11 | 40.58 | 31,848 | +0.91(+2.29%) |
Nov 06, 2018 | 39.42 | 39.68 | 39.16 | 39.68 | 23,040 | +0.41(+1.05%) |
Nov 05, 2018 | 39.04 | 39.42 | 38.73 | 39.27 | 17,146 | +0.67(+1.73%) |
Nov 02, 2018 | 39.16 | 39.27 | 38.24 | 38.60 | 23,869 | -0.44(-1.12%) |
Nov 01, 2018 | 38.62 | 39.04 | 38.19 | 39.04 | 23,031 | +0.90(+2.36%) |
Oct 31, 2018 | 38.11 | 38.78 | 38.06 | 38.14 | 31,774 | +0.26(+0.68%) |
Oct 30, 2018 | 37.91 | 38.93 | 37.42 | 37.88 | 47,444 | -0.72(-1.86%) |
Oct 29, 2018 | 40.24 | 40.24 | 37.88 | 38.60 | 29,668 | -0.77(-1.96%) |
Oct 26, 2018 | 40.06 | 40.63 | 39.21 | 39.37 | 20,521 | -1.34(-3.28%) |
Oct 25, 2018 | 40.65 | 40.78 | 40.19 | 40.70 | 15,508 | +0.31(+0.76%) |
Oct 24, 2018 | 41.65 | 41.65 | 40.37 | 40.40 | 18,708 | -1.26(-3.02%) |
Oct 23, 2018 | 42.14 | 42.14 | 40.87 | 41.65 | 18,935 | -1.00(-2.35%) |
Oct 22, 2018 | 43.58 | 43.58 | 42.48 | 42.66 | 8,450 | -0.74(-1.72%) |
Oct 19, 2018 | 43.71 | 43.85 | 43.35 | 43.40 | 12,460 | -0.08(-0.18%) |
Oct 18, 2018 | 43.25 | 43.91 | 43.25 | 43.48 | 16,356 | -0.05(-0.12%) |
Oct 17, 2018 | 43.99 | 43.99 | 43.04 | 43.53 | 8,390 | -0.36(-0.82%) |
Oct 16, 2018 | 42.94 | 43.98 | 42.94 | 43.89 | 9,213 | +1.03(+2.40%) |
Oct 15, 2018 | 42.84 | 43.07 | 42.66 | 42.86 | 9,077 | +0.31(+0.72%) |
Oct 12, 2018 | 43.22 | 43.48 | 42.07 | 42.55 | 11,136 | -0.46(-1.07%) |
Oct 11, 2018 | 43.50 | 43.71 | 42.66 | 43.02 | 13,035 | -0.94(-2.13%) |
Oct 10, 2018 | 44.76 | 44.76 | 43.94 | 43.95 | 12,779 | -1.12(-2.48%) |
Oct 09, 2018 | 45.22 | 45.28 | 44.71 | 45.07 | 16,650 | +0.39(+0.86%) |
Oct 08, 2018 | 44.92 | 44.92 | 44.54 | 44.68 | 13,395 | -0.10(-0.23%) |
Oct 05, 2018 | 45.30 | 45.33 | 44.79 | 44.79 | 5,840 | -0.46(-1.02%) |
Oct 04, 2018 | 46.05 | 46.05 | 45.17 | 45.25 | 10,707 | -0.90(-1.95%) |
Oct 03, 2018 | 45.64 | 46.16 | 45.56 | 46.15 | 14,404 | +0.33(+0.73%) |
Oct 02, 2018 | 45.97 | 46.10 | 45.48 | 45.81 | 26,195 | +0.23(+0.51%) |