Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 34.13 | 34.71 | 33.15 | 34.55 | 512,153 | +0.62(+1.82%) |
Dec 28, 2018 | 34.64 | 35.56 | 32.95 | 33.93 | 638,563 | -0.52(-1.52%) |
Dec 27, 2018 | 33.83 | 34.46 | 33.24 | 34.46 | 835,324 | +0.21(+0.60%) |
Dec 26, 2018 | 33.24 | 34.28 | 32.65 | 34.25 | 563,707 | +1.07(+3.21%) |
Dec 24, 2018 | 33.17 | 33.86 | 33.03 | 33.18 | 504,012 | -0.14(-0.41%) |
Dec 21, 2018 | 35.32 | 35.74 | 33.17 | 33.32 | 2,603,446 | -2.08(-5.88%) |
Dec 20, 2018 | 35.72 | 36.15 | 34.81 | 35.40 | 522,896 | -0.29(-0.82%) |
Dec 19, 2018 | 36.43 | 37.18 | 35.45 | 35.69 | 650,937 | -0.60(-1.66%) |
Dec 18, 2018 | 36.48 | 36.80 | 36.02 | 36.30 | 643,794 | +0.13(+0.36%) |
Dec 17, 2018 | 36.75 | 36.86 | 35.72 | 36.17 | 806,780 | -0.58(-1.57%) |
Dec 14, 2018 | 36.50 | 37.25 | 36.43 | 36.74 | 670,660 | +0.12(+0.33%) |
Dec 13, 2018 | 36.68 | 37.01 | 35.81 | 36.62 | 572,694 | -0.10(-0.28%) |
Dec 12, 2018 | 36.51 | 37.03 | 36.51 | 36.73 | 513,129 | +0.62(+1.71%) |
Dec 11, 2018 | 36.06 | 37.64 | 35.90 | 36.11 | 959,037 | +0.24(+0.67%) |
Dec 10, 2018 | 35.98 | 36.07 | 35.29 | 35.87 | 572,766 | +0.03(+0.08%) |
Dec 07, 2018 | 35.69 | 36.64 | 35.43 | 35.84 | 1,037,099 | +0.05(+0.13%) |
Dec 06, 2018 | 39.20 | 39.24 | 35.37 | 35.79 | 2,278,023 | -3.95(-9.93%) |
Dec 04, 2018 | 41.32 | 41.90 | 39.62 | 39.74 | 1,248,635 | -1.57(-3.81%) |
Dec 03, 2018 | 40.89 | 41.46 | 39.86 | 41.31 | 900,352 | +0.72(+1.78%) |
Nov 30, 2018 | 40.06 | 40.99 | 38.22 | 40.59 | 1,096,292 | +0.38(+0.94%) |
Nov 29, 2018 | 39.78 | 40.44 | 39.53 | 40.21 | 715,416 | +0.22(+0.56%) |
Nov 28, 2018 | 39.00 | 40.15 | 38.74 | 39.99 | 670,822 | +1.07(+2.74%) |
Nov 27, 2018 | 38.96 | 39.36 | 38.64 | 38.92 | 512,558 | -0.34(-0.85%) |
Nov 26, 2018 | 38.79 | 39.47 | 38.44 | 39.25 | 446,225 | +0.78(+2.03%) |
Nov 23, 2018 | 38.48 | 39.21 | 38.45 | 38.47 | 325,038 | -0.10(-0.27%) |
Nov 21, 2018 | 38.58 | 38.58 | 38.58 | 0 | +0.58(+1.53%) | |
Nov 20, 2018 | 37.71 | 38.35 | 37.58 | 37.99 | 901,607 | +0.27(+0.73%) |
Nov 19, 2018 | 37.64 | 38.37 | 37.57 | 37.72 | 816,343 | -0.02(-0.05%) |
Nov 16, 2018 | 36.74 | 37.87 | 36.51 | 37.74 | 572,933 | +0.74(+2.01%) |
Nov 15, 2018 | 35.96 | 37.17 | 35.73 | 36.99 | 581,475 | +0.81(+2.25%) |
Nov 14, 2018 | 36.51 | 37.35 | 36.08 | 36.18 | 529,265 | -0.03(-0.09%) |
Nov 13, 2018 | 37.16 | 37.31 | 36.10 | 36.21 | 533,570 | -0.76(-2.06%) |
Nov 12, 2018 | 37.77 | 37.81 | 36.86 | 36.98 | 689,915 | -0.79(-2.09%) |
Nov 09, 2018 | 37.77 | 38.05 | 37.23 | 37.76 | 594,425 | -0.03(-0.07%) |
Nov 08, 2018 | 37.68 | 37.93 | 37.40 | 37.79 | 476,379 | -0.09(-0.23%) |
Nov 07, 2018 | 37.09 | 38.00 | 36.92 | 37.87 | 537,932 | +0.79(+2.12%) |
Nov 06, 2018 | 36.49 | 37.21 | 36.35 | 37.09 | 484,365 | +0.42(+1.14%) |
Nov 05, 2018 | 36.99 | 37.50 | 36.31 | 36.67 | 781,039 | -0.44(-1.18%) |
Nov 02, 2018 | 36.09 | 37.37 | 35.92 | 37.10 | 651,660 | +1.20(+3.34%) |
Nov 01, 2018 | 34.90 | 36.04 | 34.85 | 35.91 | 555,348 | +1.16(+3.33%) |
Oct 31, 2018 | 36.49 | 36.79 | 34.60 | 34.75 | 898,055 | -1.39(-3.84%) |
Oct 30, 2018 | 35.33 | 36.17 | 35.18 | 36.14 | 742,877 | +0.86(+2.45%) |
Oct 29, 2018 | 35.38 | 36.48 | 35.04 | 35.27 | 874,318 | +0.27(+0.76%) |
Oct 26, 2018 | 35.84 | 36.03 | 34.78 | 35.01 | 863,429 | -1.03(-2.85%) |
Oct 25, 2018 | 35.99 | 36.23 | 35.45 | 36.03 | 1,663,763 | +0.26(+0.72%) |
Oct 24, 2018 | 36.92 | 37.70 | 35.75 | 35.78 | 1,820,886 | -1.08(-2.93%) |
Oct 23, 2018 | 35.79 | 37.09 | 35.76 | 36.86 | 1,495,671 | +0.77(+2.14%) |
Oct 22, 2018 | 35.94 | 36.53 | 35.59 | 36.09 | 1,026,190 | +0.28(+0.79%) |
Oct 19, 2018 | 35.71 | 35.92 | 34.89 | 35.80 | 911,437 | +0.00(+0.00%) |
Oct 18, 2018 | 35.10 | 36.16 | 35.10 | 35.80 | 1,127,746 | +0.42(+1.19%) |
Oct 17, 2018 | 34.24 | 35.85 | 33.22 | 35.38 | 2,548,642 | +0.55(+1.57%) |
Oct 16, 2018 | 34.23 | 34.98 | 33.58 | 34.84 | 1,413,826 | +0.92(+2.73%) |
Oct 15, 2018 | 33.44 | 34.15 | 33.35 | 33.91 | 1,160,662 | +0.25(+0.74%) |
Oct 12, 2018 | 35.22 | 35.45 | 33.04 | 33.66 | 1,324,346 | -1.30(-3.72%) |
Oct 11, 2018 | 34.87 | 35.43 | 34.34 | 34.96 | 1,902,683 | -0.14(-0.39%) |
Oct 10, 2018 | 35.08 | 35.67 | 34.99 | 35.10 | 1,335,931 | -0.08(-0.22%) |
Oct 09, 2018 | 34.35 | 35.20 | 34.29 | 35.18 | 773,116 | +0.82(+2.39%) |
Oct 08, 2018 | 33.96 | 34.50 | 33.72 | 34.36 | 720,532 | +0.32(+0.93%) |
Oct 05, 2018 | 34.04 | 34.38 | 33.44 | 34.04 | 805,260 | -0.03(-0.08%) |
Oct 04, 2018 | 34.31 | 34.85 | 33.82 | 34.06 | 802,876 | -0.38(-1.09%) |
Oct 03, 2018 | 34.69 | 34.89 | 34.35 | 34.44 | 584,929 | +0.07(+0.20%) |
Oct 02, 2018 | 34.60 | 34.87 | 34.30 | 34.37 | 734,221 | -0.16(-0.47%) |