Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 34.83 | 35.02 | 34.37 | 35.00 | 515,221 | +0.22(+0.64%) |
Dec 28, 2018 | 34.80 | 35.19 | 34.52 | 34.77 | 468,489 | +0.03(+0.10%) |
Dec 27, 2018 | 34.25 | 34.75 | 33.87 | 34.74 | 907,826 | +0.13(+0.37%) |
Dec 26, 2018 | 34.08 | 34.68 | 33.65 | 34.61 | 478,528 | +0.58(+1.70%) |
Dec 24, 2018 | 36.08 | 36.14 | 33.94 | 34.03 | 304,107 | -2.15(-5.93%) |
Dec 21, 2018 | 36.70 | 37.75 | 36.14 | 36.18 | 1,813,020 | -0.66(-1.80%) |
Dec 20, 2018 | 36.27 | 37.32 | 35.90 | 36.84 | 520,372 | +0.62(+1.72%) |
Dec 19, 2018 | 36.30 | 36.72 | 35.78 | 36.22 | 596,198 | +0.07(+0.19%) |
Dec 18, 2018 | 36.86 | 37.11 | 36.11 | 36.15 | 590,913 | -0.47(-1.28%) |
Dec 17, 2018 | 37.77 | 37.81 | 36.49 | 36.62 | 689,433 | -1.05(-2.78%) |
Dec 14, 2018 | 38.09 | 38.25 | 37.52 | 37.67 | 588,488 | -0.40(-1.05%) |
Dec 13, 2018 | 37.86 | 38.62 | 37.81 | 38.07 | 666,475 | +0.25(+0.65%) |
Dec 12, 2018 | 37.90 | 38.45 | 37.70 | 37.82 | 695,532 | +0.04(+0.11%) |
Dec 11, 2018 | 37.64 | 37.96 | 37.35 | 37.78 | 516,298 | +0.27(+0.73%) |
Dec 10, 2018 | 37.30 | 37.60 | 36.89 | 37.51 | 390,431 | +0.25(+0.66%) |
Dec 07, 2018 | 36.62 | 37.53 | 36.37 | 37.26 | 635,220 | +0.66(+1.82%) |
Dec 06, 2018 | 36.99 | 37.03 | 35.87 | 36.60 | 823,385 | -0.37(-1.01%) |
Dec 04, 2018 | 37.26 | 37.82 | 36.85 | 36.97 | 905,746 | -0.06(-0.16%) |
Dec 03, 2018 | 36.79 | 37.06 | 36.29 | 37.03 | 365,090 | +0.22(+0.60%) |
Nov 30, 2018 | 35.97 | 36.87 | 35.86 | 36.81 | 589,193 | +0.85(+2.37%) |
Nov 29, 2018 | 36.31 | 36.46 | 35.57 | 35.96 | 503,215 | -0.46(-1.26%) |
Nov 28, 2018 | 36.33 | 36.62 | 36.11 | 36.42 | 440,527 | +0.14(+0.38%) |
Nov 27, 2018 | 36.08 | 36.43 | 35.91 | 36.28 | 399,841 | +0.22(+0.61%) |
Nov 26, 2018 | 35.98 | 36.11 | 35.76 | 36.06 | 400,842 | +0.17(+0.47%) |
Nov 23, 2018 | 35.72 | 36.05 | 35.51 | 35.89 | 154,167 | +0.16(+0.45%) |
Nov 21, 2018 | 35.73 | 35.73 | 35.73 | 0 | -0.50(-1.39%) | |
Nov 20, 2018 | 36.35 | 36.72 | 35.86 | 36.23 | 607,758 | -0.09(-0.23%) |
Nov 19, 2018 | 36.07 | 36.34 | 35.74 | 36.32 | 539,279 | +0.22(+0.61%) |
Nov 16, 2018 | 35.91 | 36.38 | 35.91 | 36.09 | 547,041 | +0.32(+0.88%) |
Nov 15, 2018 | 35.30 | 35.78 | 34.74 | 35.78 | 481,128 | +0.30(+0.84%) |
Nov 14, 2018 | 35.01 | 35.71 | 34.93 | 35.48 | 794,679 | +0.21(+0.60%) |
Nov 13, 2018 | 34.85 | 35.34 | 34.58 | 35.27 | 750,941 | +0.49(+1.42%) |
Nov 12, 2018 | 34.42 | 35.14 | 34.14 | 34.77 | 493,613 | +0.19(+0.54%) |
Nov 09, 2018 | 34.49 | 35.01 | 34.49 | 34.59 | 823,790 | -0.08(-0.22%) |
Nov 08, 2018 | 34.74 | 34.92 | 33.97 | 34.66 | 493,148 | +0.03(+0.07%) |
Nov 07, 2018 | 33.58 | 34.65 | 33.40 | 34.64 | 824,984 | +1.12(+3.35%) |
Nov 06, 2018 | 33.00 | 33.73 | 32.81 | 33.51 | 762,440 | +0.33(+1.00%) |
Nov 05, 2018 | 32.40 | 33.36 | 32.40 | 33.18 | 574,489 | +0.70(+2.15%) |
Nov 02, 2018 | 32.71 | 33.00 | 32.08 | 32.48 | 512,520 | -0.14(-0.44%) |
Nov 01, 2018 | 32.54 | 32.67 | 32.30 | 32.63 | 526,009 | +0.14(+0.43%) |
Oct 31, 2018 | 32.83 | 32.83 | 32.17 | 32.49 | 505,239 | -0.48(-1.46%) |
Oct 30, 2018 | 32.99 | 33.30 | 32.60 | 32.97 | 566,867 | +0.10(+0.31%) |
Oct 29, 2018 | 32.76 | 33.18 | 32.68 | 32.87 | 381,792 | +0.18(+0.54%) |
Oct 26, 2018 | 33.14 | 33.19 | 32.30 | 32.69 | 534,761 | -0.38(-1.15%) |
Oct 25, 2018 | 33.85 | 34.05 | 32.95 | 33.07 | 786,353 | -0.98(-2.88%) |
Oct 24, 2018 | 33.44 | 34.30 | 33.32 | 34.05 | 639,499 | +0.77(+2.31%) |
Oct 23, 2018 | 33.73 | 33.92 | 33.27 | 33.28 | 373,983 | -0.43(-1.28%) |
Oct 22, 2018 | 34.15 | 34.24 | 33.65 | 33.71 | 552,780 | -0.36(-1.07%) |
Oct 19, 2018 | 33.42 | 34.12 | 33.42 | 34.08 | 517,145 | +0.61(+1.82%) |
Oct 18, 2018 | 33.15 | 33.60 | 33.15 | 33.47 | 609,808 | +0.40(+1.20%) |
Oct 17, 2018 | 32.94 | 33.08 | 32.57 | 33.07 | 318,614 | +0.14(+0.44%) |
Oct 16, 2018 | 32.42 | 33.06 | 32.21 | 32.93 | 362,556 | +0.34(+1.04%) |
Oct 15, 2018 | 32.28 | 32.82 | 32.28 | 32.59 | 382,532 | +0.19(+0.57%) |
Oct 12, 2018 | 32.67 | 32.72 | 32.06 | 32.40 | 616,460 | -0.24(-0.73%) |
Oct 11, 2018 | 33.60 | 33.75 | 32.54 | 32.64 | 704,067 | -0.96(-2.85%) |
Oct 10, 2018 | 33.68 | 34.33 | 33.57 | 33.60 | 560,654 | -0.19(-0.58%) |
Oct 09, 2018 | 33.70 | 34.27 | 33.60 | 33.79 | 636,538 | +0.06(+0.18%) |
Oct 08, 2018 | 33.54 | 34.12 | 33.46 | 33.73 | 363,791 | +0.30(+0.91%) |
Oct 05, 2018 | 33.09 | 33.59 | 32.96 | 33.43 | 538,072 | +0.32(+0.97%) |
Oct 04, 2018 | 32.95 | 33.39 | 32.69 | 33.10 | 420,493 | +0.00(+0.00%) |
Oct 03, 2018 | 33.32 | 33.65 | 32.86 | 33.10 | 285,379 | -0.24(-0.71%) |
Oct 02, 2018 | 32.85 | 33.49 | 32.78 | 33.34 | 372,854 | +0.56(+1.70%) |