Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 34.37 | 34.37 | 33.92 | 34.02 | 36,941 | -0.06(-0.19%) |
Dec 28, 2018 | 34.13 | 34.26 | 33.96 | 34.08 | 44,881 | +0.17(+0.51%) |
Dec 27, 2018 | 33.57 | 33.91 | 33.31 | 33.91 | 23,768 | -0.09(-0.27%) |
Dec 26, 2018 | 33.47 | 34.00 | 33.18 | 34.00 | 45,417 | +0.78(+2.35%) |
Dec 24, 2018 | 33.55 | 33.66 | 33.22 | 33.22 | 26,245 | -0.32(-0.95%) |
Dec 21, 2018 | 33.91 | 34.07 | 33.44 | 33.53 | 31,427 | -0.36(-1.07%) |
Dec 20, 2018 | 34.02 | 34.19 | 33.78 | 33.90 | 67,663 | +0.12(+0.35%) |
Dec 19, 2018 | 34.41 | 34.66 | 33.63 | 33.78 | 15,680 | -0.61(-1.77%) |
Dec 18, 2018 | 34.54 | 34.70 | 34.33 | 34.39 | 28,052 | +0.08(+0.24%) |
Dec 17, 2018 | 34.68 | 34.81 | 34.19 | 34.30 | 27,794 | -0.45(-1.28%) |
Dec 14, 2018 | 34.76 | 35.02 | 34.71 | 34.75 | 15,251 | -0.42(-1.19%) |
Dec 13, 2018 | 35.27 | 35.28 | 35.12 | 35.17 | 135,654 | +0.14(+0.41%) |
Dec 12, 2018 | 35.23 | 35.46 | 35.03 | 35.03 | 21,385 | +0.51(+1.47%) |
Dec 11, 2018 | 34.87 | 34.87 | 34.32 | 34.52 | 4,818 | +0.29(+0.83%) |
Dec 10, 2018 | 34.29 | 34.31 | 33.94 | 34.23 | 17,373 | -0.44(-1.26%) |
Dec 07, 2018 | 35.23 | 35.53 | 34.63 | 34.67 | 31,175 | -0.74(-2.09%) |
Dec 06, 2018 | 34.77 | 35.41 | 34.56 | 35.41 | 14,557 | -0.33(-0.92%) |
Dec 04, 2018 | 36.56 | 36.56 | 35.70 | 35.74 | 17,718 | -0.63(-1.74%) |
Dec 03, 2018 | 36.66 | 36.69 | 36.37 | 36.37 | 29,771 | +0.48(+1.34%) |
Nov 30, 2018 | 35.59 | 35.95 | 35.59 | 35.89 | 24,446 | +0.29(+0.83%) |
Nov 29, 2018 | 35.77 | 35.84 | 35.60 | 35.60 | 14,270 | -0.33(-0.92%) |
Nov 28, 2018 | 35.45 | 35.93 | 35.21 | 35.93 | 61,879 | +0.87(+2.47%) |
Nov 27, 2018 | 34.66 | 35.15 | 34.66 | 35.06 | 13,563 | +0.35(+1.00%) |
Nov 26, 2018 | 34.80 | 35.02 | 34.65 | 34.71 | 21,397 | +0.16(+0.46%) |
Nov 23, 2018 | 34.46 | 34.60 | 34.46 | 34.55 | 37,679 | -0.30(-0.87%) |
Nov 21, 2018 | 34.86 | 34.86 | 34.86 | 0 | +0.70(+2.06%) | |
Nov 20, 2018 | 34.38 | 34.48 | 34.08 | 34.15 | 13,993 | -0.79(-2.27%) |
Nov 19, 2018 | 35.23 | 35.23 | 34.95 | 34.95 | 11,225 | -0.58(-1.63%) |
Nov 16, 2018 | 35.10 | 35.64 | 35.02 | 35.53 | 13,232 | +0.21(+0.58%) |
Nov 15, 2018 | 34.73 | 35.49 | 34.64 | 35.32 | 14,347 | +0.70(+2.01%) |
Nov 14, 2018 | 34.61 | 34.74 | 34.35 | 34.63 | 10,084 | +0.44(+1.28%) |
Nov 13, 2018 | 34.14 | 34.48 | 34.09 | 34.19 | 4,299 | +0.52(+1.54%) |
Nov 12, 2018 | 34.00 | 34.05 | 33.65 | 33.67 | 19,214 | -0.45(-1.31%) |
Nov 09, 2018 | 34.24 | 34.24 | 33.90 | 34.12 | 15,363 | -0.62(-1.80%) |
Nov 08, 2018 | 35.26 | 35.36 | 34.63 | 34.74 | 19,647 | -1.02(-2.84%) |
Nov 07, 2018 | 35.58 | 35.76 | 35.32 | 35.76 | 24,654 | +0.73(+2.09%) |
Nov 06, 2018 | 34.98 | 35.22 | 34.90 | 35.03 | 8,935 | -0.16(-0.46%) |
Nov 05, 2018 | 35.15 | 35.29 | 35.05 | 35.19 | 27,884 | -0.17(-0.48%) |
Nov 02, 2018 | 35.64 | 35.70 | 34.96 | 35.36 | 17,942 | +0.31(+0.89%) |
Nov 01, 2018 | 34.31 | 35.12 | 34.14 | 35.04 | 9,426 | +1.34(+3.97%) |
Oct 31, 2018 | 33.68 | 33.89 | 33.54 | 33.71 | 18,541 | +0.54(+1.64%) |
Oct 30, 2018 | 32.66 | 33.19 | 32.66 | 33.16 | 45,825 | +0.62(+1.89%) |
Oct 29, 2018 | 33.60 | 33.60 | 32.30 | 32.55 | 29,081 | -0.79(-2.38%) |
Oct 26, 2018 | 32.89 | 33.40 | 32.82 | 33.34 | 4,149 | -0.20(-0.58%) |
Oct 25, 2018 | 33.23 | 33.73 | 33.23 | 33.54 | 20,035 | +0.62(+1.90%) |
Oct 24, 2018 | 33.85 | 33.85 | 32.85 | 32.91 | 9,529 | -1.10(-3.23%) |
Oct 23, 2018 | 33.39 | 34.11 | 33.39 | 34.01 | 15,329 | -0.33(-0.96%) |
Oct 22, 2018 | 34.37 | 34.53 | 34.22 | 34.34 | 32,156 | +0.70(+2.09%) |
Oct 19, 2018 | 33.89 | 34.08 | 33.64 | 33.64 | 37,903 | +0.31(+0.94%) |
Oct 18, 2018 | 33.86 | 33.86 | 33.24 | 33.32 | 136,714 | -0.96(-2.81%) |
Oct 17, 2018 | 34.41 | 34.45 | 34.15 | 34.29 | 11,722 | -0.42(-1.21%) |
Oct 16, 2018 | 34.27 | 34.74 | 34.27 | 34.71 | 16,567 | +0.77(+2.26%) |
Oct 15, 2018 | 33.98 | 34.17 | 33.89 | 33.94 | 12,184 | -0.48(-1.40%) |
Oct 12, 2018 | 34.26 | 34.49 | 34.02 | 34.42 | 15,812 | +0.98(+2.93%) |
Oct 11, 2018 | 33.46 | 33.77 | 33.03 | 33.44 | 42,994 | -0.04(-0.13%) |
Oct 10, 2018 | 34.05 | 34.05 | 33.46 | 33.48 | 21,606 | -1.02(-2.95%) |
Oct 09, 2018 | 34.41 | 34.68 | 34.39 | 34.50 | 8,660 | -0.22(-0.64%) |
Oct 08, 2018 | 34.44 | 34.74 | 34.39 | 34.72 | 34,013 | +0.15(+0.44%) |
Oct 05, 2018 | 34.77 | 34.77 | 34.25 | 34.57 | 7,289 | -0.12(-0.36%) |
Oct 04, 2018 | 35.21 | 35.21 | 34.47 | 34.70 | 60,370 | -0.84(-2.36%) |
Oct 03, 2018 | 36.03 | 36.07 | 35.44 | 35.54 | 39,394 | -0.06(-0.18%) |
Oct 02, 2018 | 35.54 | 35.78 | 35.51 | 35.60 | 13,352 | -0.40(-1.11%) |