Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.07 | 31.11 | 30.32 | 30.97 | 229,525 | +0.01(+0.03%) |
Dec 28, 2018 | 31.21 | 31.55 | 30.71 | 30.96 | 287,581 | -0.31(-0.99%) |
Dec 27, 2018 | 30.74 | 31.29 | 30.15 | 31.27 | 300,467 | -0.19(-0.59%) |
Dec 26, 2018 | 30.45 | 31.53 | 29.96 | 31.45 | 254,159 | +1.19(+3.94%) |
Dec 24, 2018 | 30.58 | 31.08 | 30.25 | 30.26 | 189,133 | -0.67(-2.16%) |
Dec 21, 2018 | 31.18 | 31.69 | 30.82 | 30.93 | 835,066 | +0.22(+0.72%) |
Dec 20, 2018 | 30.73 | 31.77 | 30.48 | 30.71 | 457,542 | -0.04(-0.12%) |
Dec 19, 2018 | 31.11 | 32.81 | 30.65 | 30.74 | 710,627 | -0.74(-2.34%) |
Dec 18, 2018 | 28.65 | 31.91 | 27.93 | 31.48 | 1,083,596 | -1.10(-3.38%) |
Dec 17, 2018 | 33.01 | 34.03 | 32.53 | 32.58 | 347,003 | -0.43(-1.29%) |
Dec 14, 2018 | 32.84 | 33.65 | 32.76 | 33.01 | 208,147 | -0.35(-1.04%) |
Dec 13, 2018 | 33.50 | 34.04 | 33.35 | 33.36 | 233,305 | +0.12(+0.37%) |
Dec 12, 2018 | 33.59 | 34.08 | 33.21 | 33.23 | 390,422 | +0.26(+0.78%) |
Dec 11, 2018 | 33.91 | 33.91 | 32.74 | 32.98 | 308,121 | -0.29(-0.88%) |
Dec 10, 2018 | 33.84 | 34.04 | 32.73 | 33.27 | 222,350 | -0.56(-1.65%) |
Dec 07, 2018 | 35.23 | 35.48 | 33.74 | 33.82 | 392,592 | -1.09(-3.11%) |
Dec 06, 2018 | 34.51 | 34.94 | 33.73 | 34.91 | 264,959 | -0.22(-0.63%) |
Dec 04, 2018 | 37.46 | 37.78 | 35.11 | 35.13 | 373,914 | -2.48(-6.60%) |
Dec 03, 2018 | 37.39 | 37.88 | 36.55 | 37.61 | 257,991 | +1.02(+2.80%) |
Nov 30, 2018 | 36.07 | 36.70 | 36.07 | 36.59 | 242,936 | +0.27(+0.75%) |
Nov 29, 2018 | 36.16 | 36.58 | 35.76 | 36.31 | 165,584 | -0.10(-0.27%) |
Nov 28, 2018 | 35.33 | 36.44 | 34.46 | 36.41 | 263,711 | +1.13(+3.20%) |
Nov 27, 2018 | 35.49 | 35.68 | 34.23 | 35.28 | 318,691 | -0.55(-1.53%) |
Nov 26, 2018 | 36.16 | 36.67 | 35.53 | 35.83 | 290,505 | -0.10(-0.27%) |
Nov 23, 2018 | 35.68 | 36.16 | 35.41 | 35.93 | 108,110 | -0.49(-1.33%) |
Nov 21, 2018 | 36.41 | 36.41 | 36.41 | 0 | +0.78(+2.18%) | |
Nov 20, 2018 | 36.08 | 36.22 | 35.33 | 35.63 | 187,066 | -0.94(-2.56%) |
Nov 19, 2018 | 37.20 | 37.33 | 36.23 | 36.57 | 297,424 | -0.74(-1.99%) |
Nov 16, 2018 | 37.50 | 37.79 | 36.90 | 37.31 | 266,709 | -0.28(-0.75%) |
Nov 15, 2018 | 36.59 | 37.66 | 36.41 | 37.60 | 159,990 | +0.68(+1.84%) |
Nov 14, 2018 | 37.57 | 37.88 | 36.54 | 36.92 | 243,503 | -0.40(-1.07%) |
Nov 13, 2018 | 37.52 | 38.06 | 37.21 | 37.31 | 199,478 | -0.12(-0.33%) |
Nov 12, 2018 | 37.51 | 37.92 | 37.05 | 37.44 | 176,621 | -0.04(-0.09%) |
Nov 09, 2018 | 38.24 | 38.44 | 37.07 | 37.47 | 246,785 | -1.18(-3.06%) |
Nov 08, 2018 | 39.35 | 39.56 | 38.59 | 38.66 | 383,597 | -0.54(-1.37%) |
Nov 07, 2018 | 38.89 | 39.20 | 38.22 | 39.19 | 306,346 | +0.70(+1.81%) |
Nov 06, 2018 | 37.90 | 38.54 | 37.51 | 38.50 | 403,863 | +0.57(+1.51%) |
Nov 05, 2018 | 37.85 | 38.35 | 37.63 | 37.92 | 325,006 | +0.28(+0.75%) |
Nov 02, 2018 | 37.50 | 37.82 | 36.99 | 37.64 | 328,066 | +0.45(+1.21%) |
Nov 01, 2018 | 37.60 | 37.72 | 37.00 | 37.19 | 524,205 | +0.19(+0.53%) |
Oct 31, 2018 | 36.33 | 37.30 | 36.23 | 36.99 | 345,645 | +1.10(+3.05%) |
Oct 30, 2018 | 35.02 | 36.44 | 35.02 | 35.90 | 453,124 | +0.80(+2.29%) |
Oct 29, 2018 | 36.06 | 36.53 | 34.71 | 35.10 | 372,416 | -0.26(-0.72%) |
Oct 26, 2018 | 35.86 | 36.38 | 35.16 | 35.35 | 462,779 | -1.25(-3.43%) |
Oct 25, 2018 | 35.90 | 36.74 | 35.90 | 36.61 | 331,145 | +1.10(+3.11%) |
Oct 24, 2018 | 36.95 | 37.26 | 35.48 | 35.50 | 483,506 | -1.58(-4.26%) |
Oct 23, 2018 | 36.05 | 37.46 | 35.94 | 37.08 | 467,606 | +0.27(+0.74%) |
Oct 22, 2018 | 36.18 | 36.93 | 35.84 | 36.81 | 280,286 | +0.78(+2.16%) |
Oct 19, 2018 | 36.45 | 36.71 | 35.83 | 36.03 | 290,708 | -0.31(-0.85%) |
Oct 18, 2018 | 37.14 | 37.16 | 35.98 | 36.34 | 369,316 | -0.92(-2.47%) |
Oct 17, 2018 | 37.33 | 37.48 | 36.62 | 37.26 | 275,067 | -0.18(-0.47%) |
Oct 16, 2018 | 37.72 | 37.72 | 37.18 | 37.44 | 315,339 | +0.02(+0.05%) |
Oct 15, 2018 | 36.73 | 37.54 | 36.54 | 37.42 | 718,925 | +0.64(+1.75%) |
Oct 12, 2018 | 37.39 | 37.61 | 36.29 | 36.77 | 467,081 | -0.11(-0.29%) |
Oct 11, 2018 | 36.80 | 37.69 | 36.31 | 36.88 | 511,177 | -0.11(-0.31%) |
Oct 10, 2018 | 38.08 | 38.26 | 36.92 | 36.99 | 533,337 | -1.33(-3.46%) |
Oct 09, 2018 | 38.51 | 39.12 | 38.15 | 38.32 | 367,456 | -0.37(-0.96%) |
Oct 08, 2018 | 37.33 | 38.87 | 37.29 | 38.69 | 327,960 | +1.32(+3.55%) |
Oct 05, 2018 | 37.47 | 37.89 | 36.81 | 37.37 | 559,908 | -0.29(-0.77%) |
Oct 04, 2018 | 37.86 | 38.20 | 37.56 | 37.66 | 400,978 | -0.32(-0.84%) |
Oct 03, 2018 | 38.63 | 38.69 | 37.77 | 37.98 | 484,147 | -0.67(-1.74%) |
Oct 02, 2018 | 38.59 | 39.07 | 38.31 | 38.65 | 581,698 | -0.04(-0.11%) |