Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 34.89 | 35.20 | 33.88 | 35.10 | 517,900 | +0.23(+0.66%) |
Dec 28, 2018 | 35.28 | 35.41 | 34.01 | 34.87 | 470,800 | -0.11(-0.31%) |
Dec 27, 2018 | 34.58 | 35.25 | 33.50 | 34.98 | 356,026 | -0.31(-0.88%) |
Dec 26, 2018 | 33.55 | 35.42 | 33.12 | 35.29 | 578,032 | +1.88(+5.63%) |
Dec 24, 2018 | 33.98 | 34.04 | 32.42 | 33.41 | 594,400 | -1.05(-3.05%) |
Dec 21, 2018 | 35.30 | 35.50 | 33.18 | 34.46 | 1,355,300 | -0.70(-1.99%) |
Dec 20, 2018 | 35.87 | 36.49 | 34.05 | 35.16 | 528,975 | -0.97(-2.68%) |
Dec 19, 2018 | 36.74 | 37.13 | 35.47 | 36.13 | 491,832 | -0.61(-1.66%) |
Dec 18, 2018 | 37.82 | 38.26 | 35.93 | 36.74 | 704,123 | -0.67(-1.79%) |
Dec 17, 2018 | 38.22 | 38.54 | 36.86 | 37.41 | 387,621 | -0.92(-2.40%) |
Dec 14, 2018 | 38.02 | 38.82 | 37.65 | 38.33 | 231,400 | -0.20(-0.52%) |
Dec 13, 2018 | 39.01 | 39.05 | 38.10 | 38.53 | 307,799 | -0.23(-0.59%) |
Dec 12, 2018 | 39.30 | 39.35 | 38.20 | 38.76 | 406,498 | -0.19(-0.49%) |
Dec 11, 2018 | 39.15 | 39.92 | 38.66 | 38.95 | 519,199 | +0.22(+0.57%) |
Dec 10, 2018 | 37.79 | 39.12 | 37.79 | 38.73 | 409,622 | +0.70(+1.84%) |
Dec 07, 2018 | 39.80 | 40.22 | 37.78 | 38.03 | 889,700 | -2.35(-5.82%) |
Dec 06, 2018 | 38.00 | 41.65 | 37.68 | 40.38 | 1,717,059 | +1.84(+4.77%) |
Dec 04, 2018 | 39.89 | 40.45 | 38.26 | 38.54 | 607,300 | -1.36(-3.41%) |
Dec 03, 2018 | 39.96 | 40.08 | 38.58 | 39.90 | 851,441 | +0.97(+2.49%) |
Nov 30, 2018 | 41.04 | 41.28 | 38.29 | 38.93 | 1,171,600 | -2.95(-7.04%) |
Nov 29, 2018 | 42.60 | 42.75 | 41.31 | 41.88 | 377,461 | -0.73(-1.71%) |
Nov 28, 2018 | 40.00 | 42.90 | 40.00 | 42.61 | 900,319 | +3.02(+7.63%) |
Nov 27, 2018 | 39.90 | 39.99 | 39.14 | 39.59 | 404,843 | -0.43(-1.07%) |
Nov 26, 2018 | 39.62 | 40.80 | 39.52 | 40.02 | 865,215 | +0.04(+0.10%) |
Nov 23, 2018 | 37.74 | 40.14 | 37.65 | 39.98 | 541,400 | +1.90(+4.99%) |
Nov 21, 2018 | 38.08 | 38.08 | 38.08 | 0 | +0.79(+2.12%) | |
Nov 20, 2018 | 37.43 | 38.08 | 36.84 | 37.29 | 464,447 | -1.22(-3.17%) |
Nov 19, 2018 | 38.58 | 39.06 | 38.12 | 38.51 | 504,742 | -0.09(-0.23%) |
Nov 16, 2018 | 37.74 | 38.80 | 37.74 | 38.60 | 494,400 | +0.36(+0.94%) |
Nov 15, 2018 | 37.47 | 38.32 | 36.67 | 38.24 | 741,206 | +0.81(+2.16%) |
Nov 14, 2018 | 36.56 | 37.80 | 36.56 | 37.43 | 799,418 | +1.15(+3.17%) |
Nov 13, 2018 | 35.51 | 36.30 | 34.79 | 36.28 | 1,216,285 | +1.09(+3.10%) |
Nov 12, 2018 | 37.11 | 37.43 | 35.13 | 35.19 | 887,371 | -2.24(-5.98%) |
Nov 09, 2018 | 37.52 | 38.04 | 36.63 | 37.43 | 555,600 | -0.33(-0.87%) |
Nov 08, 2018 | 38.76 | 39.41 | 37.65 | 37.76 | 627,139 | -0.99(-2.55%) |
Nov 07, 2018 | 38.00 | 39.20 | 37.67 | 38.75 | 1,079,665 | +1.13(+3.00%) |
Nov 06, 2018 | 38.71 | 39.12 | 37.10 | 37.62 | 1,148,887 | -1.48(-3.79%) |
Nov 05, 2018 | 38.04 | 40.82 | 37.83 | 39.10 | 1,914,157 | +1.35(+3.58%) |
Nov 02, 2018 | 41.10 | 41.56 | 35.89 | 37.75 | 4,353,200 | -3.28(-7.99%) |
Nov 01, 2018 | 39.16 | 41.15 | 38.52 | 41.03 | 1,598,981 | +2.30(+5.94%) |
Oct 31, 2018 | 38.47 | 39.13 | 37.64 | 38.73 | 1,011,700 | +0.72(+1.89%) |
Oct 30, 2018 | 37.03 | 38.04 | 36.13 | 38.01 | 793,931 | +0.77(+2.07%) |
Oct 29, 2018 | 37.35 | 38.04 | 36.26 | 37.24 | 1,180,882 | +0.57(+1.55%) |
Oct 26, 2018 | 36.00 | 37.61 | 35.12 | 36.67 | 1,067,300 | +0.04(+0.11%) |
Oct 25, 2018 | 36.64 | 37.25 | 36.12 | 36.63 | 1,147,111 | -0.08(-0.22%) |
Oct 24, 2018 | 39.66 | 39.89 | 36.66 | 36.71 | 1,004,786 | -3.13(-7.86%) |
Oct 23, 2018 | 39.29 | 40.25 | 37.68 | 39.84 | 853,048 | -0.67(-1.65%) |
Oct 22, 2018 | 40.15 | 40.62 | 39.50 | 40.51 | 409,336 | +0.24(+0.60%) |
Oct 19, 2018 | 40.20 | 40.65 | 39.28 | 40.27 | 926,200 | +0.13(+0.32%) |
Oct 18, 2018 | 42.03 | 42.55 | 40.00 | 40.14 | 557,381 | -1.65(-3.95%) |
Oct 17, 2018 | 42.50 | 42.72 | 40.68 | 41.79 | 675,720 | -0.47(-1.11%) |
Oct 16, 2018 | 41.32 | 42.27 | 40.84 | 42.26 | 863,552 | +1.74(+4.29%) |
Oct 15, 2018 | 39.39 | 41.03 | 39.39 | 40.52 | 992,989 | +1.13(+2.87%) |
Oct 12, 2018 | 38.04 | 39.70 | 37.50 | 39.39 | 1,219,800 | +2.36(+6.37%) |
Oct 11, 2018 | 37.69 | 39.04 | 37.01 | 37.03 | 1,131,339 | -0.74(-1.96%) |
Oct 10, 2018 | 38.41 | 38.71 | 37.15 | 37.77 | 1,130,139 | -1.03(-2.65%) |
Oct 09, 2018 | 39.47 | 39.85 | 38.61 | 38.80 | 875,120 | -0.73(-1.85%) |
Oct 08, 2018 | 37.97 | 39.63 | 37.58 | 39.53 | 1,061,637 | +1.55(+4.08%) |
Oct 05, 2018 | 39.21 | 39.21 | 37.50 | 37.98 | 597,100 | -1.07(-2.74%) |
Oct 04, 2018 | 39.50 | 39.72 | 38.80 | 39.05 | 879,782 | -0.63(-1.59%) |
Oct 03, 2018 | 40.55 | 40.74 | 39.28 | 39.68 | 1,050,092 | -0.62(-1.54%) |
Oct 02, 2018 | 37.64 | 40.66 | 37.64 | 40.30 | 1,576,542 | +2.40(+6.33%) |