Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 36.70 | 38.57 | 36.70 | 38.42 | 221,100 | +1.72(+4.69%) |
Dec 28, 2018 | 36.88 | 37.38 | 35.94 | 36.70 | 218,800 | -0.18(-0.49%) |
Dec 27, 2018 | 37.17 | 37.49 | 34.14 | 36.88 | 349,354 | -0.68(-1.81%) |
Dec 26, 2018 | 36.35 | 38.19 | 36.35 | 37.56 | 293,953 | +1.02(+2.79%) |
Dec 24, 2018 | 35.84 | 36.68 | 35.52 | 36.54 | 127,500 | +0.21(+0.58%) |
Dec 21, 2018 | 36.72 | 38.05 | 36.12 | 36.33 | 583,000 | -0.46(-1.25%) |
Dec 20, 2018 | 34.90 | 37.54 | 34.90 | 36.79 | 447,691 | +2.27(+6.58%) |
Dec 19, 2018 | 34.89 | 35.35 | 34.04 | 34.52 | 259,191 | +0.12(+0.35%) |
Dec 18, 2018 | 34.66 | 35.39 | 34.08 | 34.40 | 207,494 | -0.26(-0.75%) |
Dec 17, 2018 | 35.10 | 35.98 | 34.53 | 34.66 | 243,315 | -0.67(-1.90%) |
Dec 14, 2018 | 35.21 | 35.89 | 35.08 | 35.33 | 127,500 | -0.08(-0.23%) |
Dec 13, 2018 | 36.71 | 36.81 | 35.04 | 35.41 | 213,122 | -1.29(-3.51%) |
Dec 12, 2018 | 37.67 | 37.91 | 34.27 | 36.70 | 110,242 | -0.55(-1.48%) |
Dec 11, 2018 | 37.69 | 38.29 | 36.62 | 37.25 | 91,610 | +0.19(+0.51%) |
Dec 10, 2018 | 37.36 | 37.66 | 36.29 | 37.06 | 137,565 | -0.52(-1.38%) |
Dec 07, 2018 | 38.54 | 39.01 | 37.30 | 37.58 | 184,000 | -0.95(-2.47%) |
Dec 06, 2018 | 37.50 | 38.57 | 35.75 | 38.53 | 332,414 | +0.53(+1.39%) |
Dec 04, 2018 | 40.00 | 40.00 | 37.41 | 38.00 | 320,000 | -2.12(-5.28%) |
Dec 03, 2018 | 39.50 | 40.71 | 39.04 | 40.12 | 528,891 | +1.60(+4.15%) |
Nov 30, 2018 | 37.03 | 38.66 | 37.03 | 38.52 | 342,900 | +1.26(+3.38%) |
Nov 29, 2018 | 37.05 | 38.35 | 35.88 | 37.26 | 215,666 | +0.19(+0.51%) |
Nov 28, 2018 | 34.01 | 37.52 | 33.66 | 37.07 | 539,465 | +3.08(+9.06%) |
Nov 27, 2018 | 34.26 | 34.89 | 33.52 | 33.99 | 128,797 | -0.56(-1.62%) |
Nov 26, 2018 | 35.35 | 35.73 | 33.83 | 34.55 | 195,047 | -0.61(-1.73%) |
Nov 23, 2018 | 35.49 | 35.91 | 34.68 | 35.16 | 74,500 | -0.19(-0.54%) |
Nov 21, 2018 | 35.35 | 35.35 | 35.35 | 0 | +1.57(+4.65%) | |
Nov 20, 2018 | 33.93 | 34.63 | 33.65 | 33.78 | 308,084 | -0.62(-1.80%) |
Nov 19, 2018 | 35.16 | 35.24 | 33.82 | 34.40 | 310,336 | -0.85(-2.41%) |
Nov 16, 2018 | 33.76 | 35.71 | 33.76 | 35.25 | 323,200 | +1.49(+4.41%) |
Nov 15, 2018 | 32.09 | 33.98 | 31.82 | 33.76 | 403,802 | +1.56(+4.84%) |
Nov 14, 2018 | 34.34 | 34.44 | 31.42 | 32.20 | 257,388 | -1.80(-5.29%) |
Nov 13, 2018 | 34.03 | 35.05 | 33.94 | 34.00 | 232,488 | -0.17(-0.50%) |
Nov 12, 2018 | 34.77 | 35.54 | 34.02 | 34.17 | 271,875 | -0.61(-1.75%) |
Nov 09, 2018 | 35.43 | 35.86 | 34.51 | 34.78 | 222,400 | -0.76(-2.14%) |
Nov 08, 2018 | 35.32 | 36.57 | 35.08 | 35.54 | 338,062 | +0.51(+1.46%) |
Nov 07, 2018 | 33.99 | 35.42 | 33.63 | 35.03 | 609,951 | +1.30(+3.85%) |
Nov 06, 2018 | 33.40 | 34.42 | 32.91 | 33.73 | 219,446 | +0.34(+1.02%) |
Nov 05, 2018 | 34.36 | 34.74 | 32.88 | 33.39 | 298,806 | -0.96(-2.79%) |
Nov 02, 2018 | 34.17 | 35.15 | 33.93 | 34.35 | 280,100 | +0.29(+0.85%) |
Nov 01, 2018 | 34.00 | 35.31 | 33.63 | 34.06 | 472,241 | -0.30(-0.87%) |
Oct 31, 2018 | 33.15 | 34.91 | 32.90 | 34.36 | 294,427 | +1.43(+4.34%) |
Oct 30, 2018 | 33.84 | 34.19 | 32.52 | 32.93 | 309,393 | -1.13(-3.32%) |
Oct 29, 2018 | 32.55 | 35.07 | 32.55 | 34.06 | 575,277 | +1.72(+5.32%) |
Oct 26, 2018 | 29.78 | 34.33 | 28.40 | 32.34 | 1,150,200 | +3.96(+13.95%) |
Oct 25, 2018 | 28.84 | 29.02 | 27.20 | 28.38 | 222,747 | -0.20(-0.70%) |
Oct 24, 2018 | 29.84 | 29.84 | 28.56 | 28.58 | 171,391 | -1.35(-4.51%) |
Oct 23, 2018 | 29.75 | 30.15 | 28.31 | 29.93 | 297,413 | -0.33(-1.09%) |
Oct 22, 2018 | 30.59 | 31.49 | 29.96 | 30.26 | 179,200 | -0.28(-0.92%) |
Oct 19, 2018 | 30.64 | 31.07 | 30.27 | 30.54 | 268,600 | -0.18(-0.59%) |
Oct 18, 2018 | 30.34 | 31.09 | 27.52 | 30.72 | 132,220 | +0.37(+1.22%) |
Oct 17, 2018 | 29.77 | 30.81 | 29.20 | 30.35 | 258,308 | +0.57(+1.91%) |
Oct 16, 2018 | 28.25 | 29.83 | 27.62 | 29.78 | 135,599 | +1.67(+5.94%) |
Oct 15, 2018 | 27.99 | 28.31 | 27.17 | 28.11 | 89,114 | +0.12(+0.43%) |
Oct 12, 2018 | 28.26 | 28.81 | 27.15 | 27.99 | 119,200 | +0.27(+0.97%) |
Oct 11, 2018 | 28.38 | 29.19 | 27.50 | 27.72 | 185,635 | -0.82(-2.87%) |
Oct 10, 2018 | 30.87 | 31.00 | 28.33 | 28.54 | 237,577 | -2.27(-7.37%) |
Oct 09, 2018 | 29.82 | 31.22 | 29.82 | 30.81 | 133,106 | +0.99(+3.32%) |
Oct 08, 2018 | 30.99 | 32.14 | 29.49 | 29.82 | 236,396 | -0.49(-1.62%) |
Oct 05, 2018 | 29.44 | 30.93 | 28.93 | 30.31 | 504,800 | +0.87(+2.96%) |
Oct 04, 2018 | 28.35 | 29.53 | 27.69 | 29.44 | 136,016 | +1.08(+3.81%) |
Oct 03, 2018 | 27.88 | 28.52 | 27.37 | 28.36 | 195,655 | +0.61(+2.20%) |
Oct 02, 2018 | 28.88 | 28.98 | 27.53 | 27.75 | 121,622 | -1.06(-3.68%) |