Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.44 | 32.29 | 31.44 | 32.16 | 246,500 | +0.76(+2.42%) |
Dec 28, 2018 | 32.04 | 32.24 | 30.86 | 31.40 | 122,200 | -0.35(-1.10%) |
Dec 27, 2018 | 30.45 | 31.78 | 30.30 | 31.75 | 255,244 | +0.76(+2.45%) |
Dec 26, 2018 | 28.77 | 31.21 | 28.46 | 30.99 | 393,233 | +2.53(+8.89%) |
Dec 24, 2018 | 29.36 | 29.65 | 28.44 | 28.46 | 171,200 | -1.23(-4.14%) |
Dec 21, 2018 | 31.80 | 31.90 | 29.14 | 29.69 | 419,600 | -2.14(-6.72%) |
Dec 20, 2018 | 36.00 | 36.00 | 31.59 | 31.83 | 373,076 | -4.07(-11.34%) |
Dec 19, 2018 | 34.97 | 37.22 | 34.89 | 35.90 | 301,228 | +1.05(+3.01%) |
Dec 18, 2018 | 34.26 | 35.18 | 34.01 | 34.85 | 226,097 | +0.75(+2.20%) |
Dec 17, 2018 | 34.15 | 34.44 | 33.21 | 34.10 | 216,843 | -0.10(-0.29%) |
Dec 14, 2018 | 34.63 | 34.65 | 33.76 | 34.20 | 365,500 | -0.63(-1.81%) |
Dec 13, 2018 | 34.39 | 35.38 | 34.00 | 34.83 | 231,695 | +0.28(+0.81%) |
Dec 12, 2018 | 32.62 | 34.60 | 31.68 | 34.55 | 213,693 | +1.99(+6.11%) |
Dec 11, 2018 | 31.67 | 32.59 | 31.67 | 32.56 | 196,210 | +1.08(+3.43%) |
Dec 10, 2018 | 31.96 | 31.96 | 31.19 | 31.48 | 176,281 | -0.24(-0.76%) |
Dec 07, 2018 | 32.38 | 32.80 | 31.46 | 31.72 | 190,800 | -0.79(-2.43%) |
Dec 06, 2018 | 31.67 | 32.94 | 30.48 | 32.51 | 214,339 | +0.69(+2.17%) |
Dec 04, 2018 | 32.33 | 32.87 | 31.75 | 31.82 | 320,200 | -0.50(-1.55%) |
Dec 03, 2018 | 33.17 | 33.47 | 31.45 | 32.32 | 405,964 | -0.68(-2.06%) |
Nov 30, 2018 | 32.65 | 33.25 | 32.50 | 33.00 | 207,500 | +0.43(+1.32%) |
Nov 29, 2018 | 32.63 | 32.93 | 31.01 | 32.57 | 164,090 | -0.08(-0.25%) |
Nov 28, 2018 | 32.48 | 32.94 | 32.03 | 32.65 | 173,375 | +0.22(+0.68%) |
Nov 27, 2018 | 32.22 | 32.50 | 31.99 | 32.43 | 110,530 | +0.22(+0.68%) |
Nov 26, 2018 | 32.95 | 32.95 | 31.61 | 32.21 | 209,566 | -0.70(-2.13%) |
Nov 23, 2018 | 32.39 | 32.97 | 32.39 | 32.91 | 90,000 | +0.36(+1.11%) |
Nov 21, 2018 | 32.55 | 32.55 | 32.55 | 0 | -0.01(-0.03%) | |
Nov 20, 2018 | 33.03 | 34.41 | 32.31 | 32.56 | 382,275 | -0.69(-2.08%) |
Nov 19, 2018 | 35.39 | 35.66 | 33.12 | 33.25 | 312,721 | -2.20(-6.21%) |
Nov 16, 2018 | 35.12 | 35.80 | 34.69 | 35.45 | 199,300 | +0.16(+0.45%) |
Nov 15, 2018 | 35.11 | 35.40 | 34.50 | 35.29 | 172,493 | +0.24(+0.68%) |
Nov 14, 2018 | 34.40 | 35.31 | 34.20 | 35.05 | 213,543 | +0.67(+1.95%) |
Nov 13, 2018 | 36.69 | 36.69 | 33.64 | 34.38 | 363,932 | -1.97(-5.42%) |
Nov 12, 2018 | 36.19 | 36.67 | 35.91 | 36.35 | 179,557 | +0.17(+0.47%) |
Nov 09, 2018 | 36.93 | 37.51 | 36.05 | 36.18 | 276,300 | -0.75(-2.03%) |
Nov 08, 2018 | 34.99 | 37.16 | 34.70 | 36.93 | 328,998 | +2.15(+6.18%) |
Nov 07, 2018 | 34.35 | 34.91 | 33.77 | 34.78 | 294,866 | +0.43(+1.25%) |
Nov 06, 2018 | 31.09 | 34.91 | 28.61 | 34.35 | 914,747 | -1.09(-3.08%) |
Nov 05, 2018 | 36.81 | 36.81 | 35.25 | 35.44 | 432,529 | -0.61(-1.69%) |
Nov 02, 2018 | 36.89 | 37.15 | 35.17 | 36.05 | 355,400 | -0.85(-2.30%) |
Nov 01, 2018 | 38.11 | 39.00 | 35.95 | 36.90 | 332,574 | -1.20(-3.15%) |
Oct 31, 2018 | 39.41 | 39.50 | 38.04 | 38.10 | 250,847 | -0.98(-2.51%) |
Oct 30, 2018 | 38.48 | 40.19 | 38.48 | 39.08 | 275,253 | +0.57(+1.48%) |
Oct 29, 2018 | 38.10 | 39.68 | 38.10 | 38.51 | 279,687 | +0.55(+1.45%) |
Oct 26, 2018 | 36.43 | 38.14 | 35.50 | 37.96 | 216,000 | +1.00(+2.71%) |
Oct 25, 2018 | 38.48 | 39.12 | 36.58 | 36.96 | 267,637 | -1.30(-3.40%) |
Oct 24, 2018 | 38.76 | 39.66 | 38.03 | 38.26 | 291,064 | -0.50(-1.29%) |
Oct 23, 2018 | 38.75 | 38.83 | 37.24 | 38.76 | 394,509 | -0.43(-1.10%) |
Oct 22, 2018 | 38.18 | 40.58 | 37.91 | 39.19 | 540,020 | +1.17(+3.08%) |
Oct 19, 2018 | 38.39 | 38.39 | 37.44 | 38.02 | 199,700 | -0.09(-0.24%) |
Oct 18, 2018 | 38.60 | 38.98 | 37.40 | 38.11 | 157,579 | -0.52(-1.35%) |
Oct 17, 2018 | 39.27 | 39.70 | 37.83 | 38.63 | 147,274 | -0.47(-1.20%) |
Oct 16, 2018 | 37.25 | 39.22 | 36.64 | 39.10 | 245,159 | +2.02(+5.45%) |
Oct 15, 2018 | 36.18 | 38.00 | 35.96 | 37.08 | 257,625 | +1.00(+2.77%) |
Oct 12, 2018 | 35.95 | 36.48 | 35.52 | 36.08 | 255,100 | +0.62(+1.75%) |
Oct 11, 2018 | 35.72 | 36.27 | 35.42 | 35.46 | 217,648 | -0.49(-1.36%) |
Oct 10, 2018 | 36.39 | 36.74 | 35.78 | 35.95 | 191,187 | -0.44(-1.21%) |
Oct 09, 2018 | 35.33 | 37.20 | 35.33 | 36.39 | 262,448 | +1.06(+3.00%) |
Oct 08, 2018 | 34.48 | 35.44 | 34.14 | 35.33 | 270,374 | +0.73(+2.11%) |
Oct 05, 2018 | 33.89 | 34.87 | 33.27 | 34.60 | 576,300 | +0.70(+2.06%) |
Oct 04, 2018 | 35.27 | 35.64 | 33.34 | 33.90 | 339,904 | -1.73(-4.86%) |
Oct 03, 2018 | 36.36 | 36.75 | 35.33 | 35.63 | 196,181 | -0.73(-2.01%) |
Oct 02, 2018 | 36.57 | 37.26 | 36.13 | 36.36 | 202,341 | -0.34(-0.93%) |