Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 38.67 | 39.49 | 38.27 | 39.24 | 10,317 | -0.40(-1.02%) |
Dec 28, 2018 | 39.74 | 39.82 | 39.14 | 39.64 | 30,535 | -0.96(-2.37%) |
Dec 27, 2018 | 40.77 | 41.84 | 40.60 | 40.60 | 35,464 | +0.72(+1.82%) |
Dec 26, 2018 | 41.99 | 42.35 | 39.88 | 39.88 | 30,217 | -2.17(-5.16%) |
Dec 24, 2018 | 41.31 | 42.13 | 40.70 | 42.05 | 24,847 | +1.05(+2.57%) |
Dec 21, 2018 | 40.18 | 41.09 | 39.74 | 41.00 | 38,105 | +1.07(+2.69%) |
Dec 20, 2018 | 39.50 | 40.23 | 39.22 | 39.92 | 29,330 | +0.18(+0.46%) |
Dec 19, 2018 | 38.66 | 39.92 | 38.17 | 39.74 | 31,469 | +0.78(+1.99%) |
Dec 18, 2018 | 39.08 | 39.35 | 38.56 | 38.97 | 32,230 | -0.43(-1.09%) |
Dec 17, 2018 | 38.71 | 39.56 | 38.41 | 39.40 | 32,990 | +1.00(+2.59%) |
Dec 14, 2018 | 38.50 | 38.50 | 38.05 | 38.40 | 17,852 | +0.94(+2.52%) |
Dec 13, 2018 | 37.26 | 37.59 | 37.14 | 37.46 | 6,619 | +0.27(+0.73%) |
Dec 12, 2018 | 37.67 | 37.67 | 36.90 | 37.18 | 15,291 | -1.39(-3.60%) |
Dec 11, 2018 | 38.14 | 38.93 | 37.58 | 38.57 | 14,976 | -0.31(-0.79%) |
Dec 10, 2018 | 38.43 | 39.56 | 38.41 | 38.88 | 35,857 | +0.72(+1.88%) |
Dec 07, 2018 | 37.68 | 38.36 | 37.14 | 38.16 | 24,011 | +0.70(+1.87%) |
Dec 06, 2018 | 37.84 | 38.75 | 37.38 | 37.46 | 76,510 | +0.85(+2.33%) |
Dec 04, 2018 | 35.26 | 36.61 | 35.26 | 36.61 | 12,423 | +1.75(+5.03%) |
Dec 03, 2018 | 34.71 | 35.11 | 34.71 | 34.86 | 10,153 | -0.82(-2.31%) |
Nov 30, 2018 | 35.81 | 35.99 | 35.67 | 35.68 | 9,917 | +0.41(+1.17%) |
Nov 29, 2018 | 35.12 | 35.44 | 35.02 | 35.27 | 9,607 | +0.29(+0.82%) |
Nov 28, 2018 | 35.77 | 36.20 | 34.86 | 34.98 | 37,758 | -1.01(-2.81%) |
Nov 27, 2018 | 35.95 | 36.35 | 35.92 | 35.99 | 13,470 | +0.27(+0.76%) |
Nov 26, 2018 | 35.64 | 35.93 | 35.58 | 35.72 | 10,278 | -0.97(-2.64%) |
Nov 23, 2018 | 36.93 | 36.93 | 36.50 | 36.69 | 11,275 | +0.54(+1.48%) |
Nov 21, 2018 | 36.15 | 36.15 | 36.15 | 0 | -0.97(-2.61%) | |
Nov 20, 2018 | 36.93 | 37.32 | 36.50 | 37.12 | 23,027 | +1.26(+3.51%) |
Nov 19, 2018 | 35.25 | 36.00 | 35.25 | 35.86 | 11,991 | +0.66(+1.88%) |
Nov 16, 2018 | 35.86 | 35.94 | 35.14 | 35.20 | 4,280 | +0.06(+0.16%) |
Nov 15, 2018 | 35.67 | 36.14 | 35.14 | 35.14 | 13,553 | +0.44(+1.26%) |
Nov 14, 2018 | 34.86 | 35.37 | 34.59 | 34.71 | 13,868 | -0.63(-1.78%) |
Nov 13, 2018 | 35.57 | 35.57 | 34.68 | 35.34 | 13,274 | -0.18(-0.51%) |
Nov 12, 2018 | 35.25 | 35.69 | 35.25 | 35.52 | 22,442 | +1.10(+3.20%) |
Nov 09, 2018 | 34.38 | 34.57 | 34.13 | 34.42 | 9,187 | +0.51(+1.50%) |
Nov 08, 2018 | 33.58 | 34.01 | 33.24 | 33.91 | 9,027 | +0.74(+2.22%) |
Nov 07, 2018 | 33.44 | 33.58 | 33.17 | 33.17 | 11,433 | -0.97(-2.83%) |
Nov 06, 2018 | 34.34 | 34.49 | 34.14 | 34.14 | 3,754 | -0.01(-0.03%) |
Nov 05, 2018 | 34.25 | 34.36 | 34.14 | 34.15 | 9,399 | +0.02(+0.06%) |
Nov 02, 2018 | 33.82 | 34.61 | 33.61 | 34.13 | 11,170 | -0.20(-0.59%) |
Nov 01, 2018 | 34.55 | 34.69 | 34.21 | 34.33 | 27,046 | -1.11(-3.14%) |
Oct 31, 2018 | 35.41 | 35.47 | 35.09 | 35.44 | 20,762 | -0.65(-1.80%) |
Oct 30, 2018 | 36.60 | 36.69 | 36.09 | 36.09 | 9,616 | -0.59(-1.62%) |
Oct 29, 2018 | 35.77 | 36.89 | 35.44 | 36.69 | 20,867 | +0.06(+0.16%) |
Oct 26, 2018 | 37.23 | 37.69 | 36.29 | 36.63 | 24,011 | +0.29(+0.79%) |
Oct 25, 2018 | 36.75 | 36.82 | 36.02 | 36.34 | 17,952 | -0.95(-2.54%) |
Oct 24, 2018 | 35.90 | 37.32 | 35.69 | 37.29 | 34,321 | +1.90(+5.36%) |
Oct 23, 2018 | 35.89 | 36.22 | 35.21 | 35.39 | 46,642 | +0.74(+2.13%) |
Oct 22, 2018 | 34.45 | 34.93 | 34.43 | 34.66 | 10,070 | +0.38(+1.12%) |
Oct 19, 2018 | 34.65 | 34.65 | 34.01 | 34.27 | 20,044 | -0.56(-1.59%) |
Oct 18, 2018 | 34.00 | 34.96 | 33.86 | 34.83 | 24,652 | +1.17(+3.47%) |
Oct 17, 2018 | 33.28 | 33.93 | 33.28 | 33.66 | 23,388 | +0.74(+2.24%) |
Oct 16, 2018 | 33.38 | 33.38 | 32.92 | 32.92 | 27,812 | -1.42(-4.13%) |
Oct 15, 2018 | 34.42 | 34.42 | 34.15 | 34.34 | 10,249 | +0.11(+0.34%) |
Oct 12, 2018 | 33.75 | 34.82 | 33.75 | 34.22 | 13,363 | -0.24(-0.69%) |
Oct 11, 2018 | 33.68 | 34.78 | 33.52 | 34.46 | 39,268 | +0.83(+2.48%) |
Oct 10, 2018 | 32.68 | 33.84 | 32.54 | 33.63 | 28,241 | +1.24(+3.81%) |
Oct 09, 2018 | 32.77 | 32.95 | 32.21 | 32.39 | 35,630 | +0.10(+0.30%) |
Oct 08, 2018 | 32.57 | 32.75 | 32.21 | 32.30 | 23,215 | +0.60(+1.90%) |
Oct 05, 2018 | 31.49 | 31.90 | 31.48 | 31.70 | 20,984 | +0.56(+1.80%) |
Oct 04, 2018 | 30.80 | 31.36 | 30.80 | 31.13 | 15,414 | +0.90(+2.96%) |
Oct 03, 2018 | 30.13 | 30.38 | 30.13 | 30.24 | 7,015 | -0.26(-0.86%) |
Oct 02, 2018 | 30.62 | 30.70 | 30.50 | 30.50 | 14,387 | +0.40(+1.32%) |