Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 35.74 | 36.24 | 34.75 | 35.36 | 346,806 | -0.17(-0.48%) |
Dec 28, 2018 | 35.92 | 36.35 | 35.29 | 35.53 | 361,595 | -0.27(-0.77%) |
Dec 27, 2018 | 35.29 | 35.81 | 34.71 | 35.80 | 350,745 | +0.21(+0.59%) |
Dec 26, 2018 | 34.86 | 35.61 | 33.94 | 35.59 | 499,267 | +0.85(+2.45%) |
Dec 24, 2018 | 35.08 | 35.31 | 34.19 | 34.74 | 303,812 | -0.44(-1.26%) |
Dec 21, 2018 | 35.74 | 36.42 | 35.05 | 35.19 | 1,456,419 | -0.75(-2.08%) |
Dec 20, 2018 | 36.45 | 36.80 | 35.50 | 35.93 | 765,615 | -0.52(-1.43%) |
Dec 19, 2018 | 37.67 | 38.01 | 36.10 | 36.45 | 595,840 | -0.93(-2.48%) |
Dec 18, 2018 | 37.79 | 38.55 | 37.18 | 37.38 | 479,326 | -0.27(-0.70%) |
Dec 17, 2018 | 38.31 | 38.94 | 37.34 | 37.65 | 724,842 | -0.83(-2.16%) |
Dec 14, 2018 | 38.43 | 38.94 | 38.14 | 38.48 | 566,743 | -0.22(-0.56%) |
Dec 13, 2018 | 39.23 | 39.46 | 38.61 | 38.70 | 647,543 | -0.56(-1.42%) |
Dec 12, 2018 | 40.15 | 40.55 | 39.22 | 39.26 | 531,632 | -0.50(-1.26%) |
Dec 11, 2018 | 40.92 | 41.54 | 39.54 | 39.76 | 844,132 | -0.76(-1.87%) |
Dec 10, 2018 | 39.63 | 40.72 | 38.90 | 40.52 | 644,896 | +1.01(+2.56%) |
Dec 07, 2018 | 40.18 | 41.02 | 39.00 | 39.50 | 783,933 | -0.63(-1.58%) |
Dec 06, 2018 | 39.85 | 40.16 | 38.88 | 40.14 | 767,038 | -0.10(-0.26%) |
Dec 04, 2018 | 39.82 | 41.03 | 39.82 | 40.24 | 1,027,426 | +0.48(+1.21%) |
Dec 03, 2018 | 39.53 | 39.89 | 38.77 | 39.76 | 797,067 | +0.19(+0.48%) |
Nov 30, 2018 | 39.61 | 39.91 | 39.31 | 39.57 | 562,095 | -0.19(-0.48%) |
Nov 29, 2018 | 40.36 | 40.69 | 39.69 | 39.76 | 451,359 | -0.75(-1.85%) |
Nov 28, 2018 | 40.17 | 40.71 | 40.17 | 40.51 | 548,920 | +0.11(+0.28%) |
Nov 27, 2018 | 40.62 | 41.01 | 40.18 | 40.39 | 451,709 | -0.19(-0.47%) |
Nov 26, 2018 | 41.46 | 41.83 | 40.20 | 40.58 | 764,784 | -0.80(-1.94%) |
Nov 23, 2018 | 41.35 | 42.08 | 41.13 | 41.39 | 274,867 | -0.06(-0.14%) |
Nov 21, 2018 | 41.44 | 41.44 | 41.44 | 0 | +1.01(+2.51%) | |
Nov 20, 2018 | 40.60 | 41.01 | 40.35 | 40.43 | 823,855 | -0.66(-1.61%) |
Nov 19, 2018 | 41.02 | 41.40 | 40.70 | 41.09 | 647,343 | -0.02(-0.05%) |
Nov 16, 2018 | 40.25 | 41.55 | 40.25 | 41.11 | 604,244 | +0.68(+1.69%) |
Nov 15, 2018 | 39.43 | 40.47 | 39.18 | 40.43 | 520,509 | +0.85(+2.15%) |
Nov 14, 2018 | 39.52 | 40.55 | 39.02 | 39.58 | 844,457 | -0.27(-0.67%) |
Nov 13, 2018 | 42.79 | 43.95 | 39.76 | 39.84 | 1,922,580 | -3.93(-8.98%) |
Nov 12, 2018 | 44.39 | 44.86 | 43.65 | 43.77 | 582,774 | -0.61(-1.37%) |
Nov 09, 2018 | 44.58 | 45.07 | 44.36 | 44.38 | 480,860 | -0.36(-0.80%) |
Nov 08, 2018 | 44.74 | 45.20 | 44.37 | 44.74 | 333,658 | -0.17(-0.38%) |
Nov 07, 2018 | 45.25 | 45.67 | 44.52 | 44.91 | 492,746 | -0.34(-0.75%) |
Nov 06, 2018 | 45.33 | 45.58 | 45.01 | 45.25 | 494,291 | -0.13(-0.29%) |
Nov 05, 2018 | 45.50 | 46.14 | 45.08 | 45.38 | 490,488 | +0.00(+0.00%) |
Nov 02, 2018 | 45.59 | 45.90 | 44.68 | 45.38 | 480,543 | -0.09(-0.19%) |
Nov 01, 2018 | 45.55 | 45.95 | 45.18 | 45.47 | 447,990 | +0.05(+0.10%) |
Oct 31, 2018 | 45.00 | 45.84 | 44.23 | 45.42 | 659,883 | +0.80(+1.78%) |
Oct 30, 2018 | 43.47 | 44.71 | 43.46 | 44.62 | 481,450 | +1.31(+3.02%) |
Oct 29, 2018 | 43.68 | 44.30 | 42.95 | 43.32 | 583,475 | +0.09(+0.22%) |
Oct 26, 2018 | 43.70 | 44.26 | 42.49 | 43.22 | 965,417 | -1.09(-2.46%) |
Oct 25, 2018 | 43.23 | 44.34 | 42.89 | 44.31 | 825,452 | +1.50(+3.49%) |
Oct 24, 2018 | 42.13 | 43.67 | 42.13 | 42.82 | 1,031,208 | +0.64(+1.53%) |
Oct 23, 2018 | 43.33 | 43.56 | 42.12 | 42.17 | 546,378 | -1.55(-3.55%) |
Oct 22, 2018 | 43.25 | 43.81 | 42.85 | 43.73 | 322,048 | +0.68(+1.58%) |
Oct 19, 2018 | 42.50 | 43.46 | 42.31 | 43.04 | 653,365 | +1.11(+2.64%) |
Oct 18, 2018 | 43.13 | 43.14 | 41.76 | 41.94 | 715,152 | -1.39(-3.21%) |
Oct 17, 2018 | 44.28 | 44.77 | 43.17 | 43.33 | 639,538 | -1.59(-3.54%) |
Oct 16, 2018 | 44.36 | 45.21 | 43.61 | 44.92 | 387,913 | +0.86(+1.96%) |
Oct 15, 2018 | 42.87 | 44.33 | 42.87 | 44.06 | 486,641 | +0.90(+2.08%) |
Oct 12, 2018 | 42.59 | 43.27 | 42.03 | 43.16 | 670,267 | +0.94(+2.22%) |
Oct 11, 2018 | 43.39 | 43.48 | 42.22 | 42.22 | 553,947 | -1.33(-3.04%) |
Oct 10, 2018 | 43.76 | 44.30 | 43.49 | 43.55 | 554,028 | -0.56(-1.27%) |
Oct 09, 2018 | 43.97 | 44.25 | 43.66 | 44.10 | 382,854 | +0.11(+0.26%) |
Oct 08, 2018 | 42.97 | 44.18 | 42.97 | 43.99 | 365,188 | +1.11(+2.58%) |
Oct 05, 2018 | 42.87 | 43.16 | 42.58 | 42.88 | 492,057 | -0.27(-0.61%) |
Oct 04, 2018 | 43.63 | 43.83 | 42.72 | 43.15 | 539,643 | -0.67(-1.53%) |
Oct 03, 2018 | 43.39 | 44.27 | 43.15 | 43.82 | 524,124 | +0.59(+1.36%) |
Oct 02, 2018 | 43.38 | 44.20 | 43.07 | 43.23 | 439,527 | -0.30(-0.70%) |