Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.49 | 33.88 | 32.73 | 33.78 | 496,556 | +0.38(+1.14%) |
Dec 28, 2018 | 33.09 | 33.73 | 32.88 | 33.40 | 415,621 | +0.39(+1.18%) |
Dec 27, 2018 | 32.61 | 33.51 | 31.87 | 33.01 | 646,141 | -0.05(-0.16%) |
Dec 26, 2018 | 31.90 | 33.10 | 31.33 | 33.07 | 711,822 | +1.28(+4.01%) |
Dec 24, 2018 | 31.67 | 32.33 | 31.55 | 31.79 | 331,922 | +0.00(+0.00%) |
Dec 21, 2018 | 32.70 | 32.99 | 31.68 | 31.79 | 1,158,521 | -0.78(-2.39%) |
Dec 20, 2018 | 32.98 | 33.76 | 32.11 | 32.57 | 851,296 | -0.37(-1.13%) |
Dec 19, 2018 | 33.41 | 33.79 | 32.71 | 32.94 | 828,730 | -0.41(-1.22%) |
Dec 18, 2018 | 33.82 | 34.20 | 33.09 | 33.35 | 940,955 | -0.22(-0.65%) |
Dec 17, 2018 | 34.01 | 34.34 | 33.33 | 33.56 | 802,489 | -0.73(-2.14%) |
Dec 14, 2018 | 35.45 | 35.49 | 34.23 | 34.30 | 842,078 | -1.40(-3.93%) |
Dec 13, 2018 | 36.01 | 36.33 | 35.43 | 35.70 | 610,923 | -0.26(-0.73%) |
Dec 12, 2018 | 35.54 | 36.15 | 35.12 | 35.96 | 658,222 | +0.71(+2.03%) |
Dec 11, 2018 | 35.26 | 35.84 | 35.04 | 35.25 | 978,965 | +0.34(+0.98%) |
Dec 10, 2018 | 34.56 | 34.98 | 33.96 | 34.90 | 886,884 | +0.24(+0.70%) |
Dec 07, 2018 | 34.98 | 35.69 | 34.32 | 34.66 | 681,203 | -0.32(-0.91%) |
Dec 06, 2018 | 34.96 | 35.40 | 34.08 | 34.97 | 1,284,295 | -0.33(-0.95%) |
Dec 04, 2018 | 36.33 | 36.58 | 35.24 | 35.31 | 1,214,025 | -1.01(-2.79%) |
Dec 03, 2018 | 35.95 | 36.43 | 35.94 | 36.32 | 801,972 | +0.45(+1.26%) |
Nov 30, 2018 | 35.55 | 36.01 | 35.44 | 35.87 | 1,011,356 | +0.24(+0.69%) |
Nov 29, 2018 | 35.34 | 35.76 | 35.34 | 35.63 | 877,117 | +0.09(+0.25%) |
Nov 28, 2018 | 35.28 | 35.67 | 35.13 | 35.53 | 966,001 | +0.26(+0.74%) |
Nov 27, 2018 | 35.09 | 35.50 | 34.81 | 35.27 | 1,047,302 | +0.01(+0.03%) |
Nov 26, 2018 | 35.53 | 35.62 | 34.82 | 35.26 | 1,030,265 | +0.13(+0.36%) |
Nov 23, 2018 | 34.72 | 35.54 | 34.72 | 35.14 | 431,653 | +0.43(+1.22%) |
Nov 21, 2018 | 34.71 | 34.71 | 34.71 | 0 | -0.43(-1.24%) | |
Nov 20, 2018 | 35.65 | 36.01 | 35.06 | 35.15 | 1,212,638 | -0.63(-1.77%) |
Nov 19, 2018 | 35.87 | 36.13 | 35.64 | 35.78 | 1,212,785 | -0.01(-0.03%) |
Nov 16, 2018 | 36.05 | 36.57 | 35.72 | 35.79 | 1,235,807 | -0.26(-0.73%) |
Nov 15, 2018 | 35.67 | 36.24 | 35.41 | 36.05 | 1,197,152 | -0.01(-0.03%) |
Nov 14, 2018 | 36.95 | 37.23 | 35.91 | 36.06 | 1,223,569 | -0.57(-1.56%) |
Nov 13, 2018 | 36.68 | 37.61 | 36.51 | 36.63 | 1,246,446 | +0.00(+0.00%) |
Nov 12, 2018 | 37.37 | 37.86 | 36.56 | 36.63 | 1,039,085 | -0.79(-2.10%) |
Nov 09, 2018 | 37.17 | 37.79 | 37.10 | 37.42 | 1,255,156 | -0.12(-0.31%) |
Nov 08, 2018 | 37.73 | 37.92 | 37.22 | 37.53 | 875,520 | -0.39(-1.03%) |
Nov 07, 2018 | 37.28 | 38.40 | 37.28 | 37.92 | 1,349,138 | +0.39(+1.04%) |
Nov 06, 2018 | 39.16 | 39.16 | 35.70 | 37.53 | 2,325,256 | -3.16(-7.76%) |
Nov 05, 2018 | 40.78 | 41.02 | 40.17 | 40.69 | 818,707 | +0.12(+0.29%) |
Nov 02, 2018 | 40.52 | 41.15 | 40.11 | 40.57 | 720,012 | +0.18(+0.45%) |
Nov 01, 2018 | 40.67 | 40.89 | 40.23 | 40.39 | 1,223,216 | -0.31(-0.76%) |
Oct 31, 2018 | 40.37 | 40.97 | 40.14 | 40.70 | 775,822 | +0.70(+1.74%) |
Oct 30, 2018 | 38.85 | 40.06 | 38.76 | 40.00 | 432,120 | +1.11(+2.86%) |
Oct 29, 2018 | 38.98 | 39.51 | 38.11 | 38.89 | 594,153 | +0.33(+0.84%) |
Oct 26, 2018 | 39.33 | 39.33 | 37.71 | 38.56 | 490,585 | -1.09(-2.76%) |
Oct 25, 2018 | 39.57 | 40.05 | 39.26 | 39.66 | 837,992 | +0.36(+0.92%) |
Oct 24, 2018 | 40.56 | 41.11 | 39.23 | 39.30 | 490,742 | -1.35(-3.32%) |
Oct 23, 2018 | 40.39 | 40.85 | 39.93 | 40.65 | 478,643 | -0.14(-0.35%) |
Oct 22, 2018 | 40.53 | 41.15 | 40.47 | 40.79 | 351,118 | +0.27(+0.67%) |
Oct 19, 2018 | 41.58 | 41.87 | 40.39 | 40.52 | 368,077 | -0.81(-1.97%) |
Oct 18, 2018 | 42.10 | 42.10 | 41.24 | 41.33 | 561,776 | -0.61(-1.44%) |
Oct 17, 2018 | 41.73 | 42.70 | 41.51 | 41.94 | 431,466 | +0.20(+0.48%) |
Oct 16, 2018 | 40.36 | 41.80 | 40.34 | 41.74 | 536,670 | +1.40(+3.48%) |
Oct 15, 2018 | 40.16 | 40.80 | 40.03 | 40.34 | 466,304 | +0.14(+0.36%) |
Oct 12, 2018 | 40.49 | 40.77 | 39.79 | 40.19 | 621,386 | +0.05(+0.11%) |
Oct 11, 2018 | 41.04 | 41.53 | 40.00 | 40.15 | 690,914 | -1.02(-2.48%) |
Oct 10, 2018 | 41.79 | 42.10 | 41.08 | 41.17 | 695,342 | -0.52(-1.26%) |
Oct 09, 2018 | 42.13 | 42.71 | 41.66 | 41.69 | 774,654 | -0.41(-0.97%) |
Oct 08, 2018 | 41.19 | 42.14 | 41.12 | 42.10 | 836,201 | +0.99(+2.42%) |
Oct 05, 2018 | 41.52 | 42.13 | 40.91 | 41.11 | 810,787 | -0.33(-0.81%) |
Oct 04, 2018 | 41.52 | 41.73 | 41.33 | 41.44 | 591,847 | -0.19(-0.46%) |
Oct 03, 2018 | 41.21 | 41.75 | 41.15 | 41.63 | 823,463 | +0.33(+0.81%) |
Oct 02, 2018 | 41.22 | 41.69 | 40.93 | 41.30 | 812,876 | -0.22(-0.52%) |