Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.91 | 34.11 | 32.88 | 34.08 | 669,315 | +0.48(+1.42%) |
Dec 28, 2018 | 33.56 | 34.12 | 33.12 | 33.60 | 340,364 | +0.59(+1.78%) |
Dec 27, 2018 | 32.93 | 33.26 | 31.52 | 33.02 | 390,957 | -0.37(-1.10%) |
Dec 26, 2018 | 32.44 | 33.45 | 31.81 | 33.38 | 577,144 | +1.08(+3.33%) |
Dec 24, 2018 | 33.15 | 33.15 | 32.18 | 32.31 | 295,359 | -1.08(-3.22%) |
Dec 21, 2018 | 34.11 | 34.99 | 33.18 | 33.38 | 598,002 | -0.54(-1.60%) |
Dec 20, 2018 | 35.47 | 35.88 | 33.65 | 33.93 | 467,489 | -1.57(-4.43%) |
Dec 19, 2018 | 35.79 | 36.71 | 35.33 | 35.50 | 837,512 | -0.04(-0.10%) |
Dec 18, 2018 | 34.50 | 35.74 | 34.38 | 35.54 | 471,300 | +1.27(+3.69%) |
Dec 17, 2018 | 36.66 | 36.88 | 33.78 | 34.27 | 649,422 | -2.32(-6.34%) |
Dec 14, 2018 | 36.86 | 37.20 | 36.35 | 36.59 | 577,989 | -0.65(-1.74%) |
Dec 13, 2018 | 36.97 | 37.34 | 36.40 | 37.24 | 321,058 | +0.92(+2.53%) |
Dec 12, 2018 | 37.74 | 38.43 | 36.25 | 36.32 | 586,685 | -1.67(-4.41%) |
Dec 11, 2018 | 37.51 | 38.38 | 37.50 | 37.99 | 610,296 | +0.74(+1.98%) |
Dec 10, 2018 | 36.57 | 37.45 | 36.06 | 37.26 | 380,676 | +0.42(+1.14%) |
Dec 07, 2018 | 37.52 | 38.38 | 36.65 | 36.84 | 346,068 | -1.05(-2.76%) |
Dec 06, 2018 | 36.10 | 37.92 | 35.59 | 37.88 | 449,094 | +1.47(+4.02%) |
Dec 04, 2018 | 37.95 | 37.95 | 36.26 | 36.42 | 357,933 | -1.12(-2.98%) |
Dec 03, 2018 | 37.23 | 37.62 | 36.84 | 37.54 | 375,889 | +0.59(+1.60%) |
Nov 30, 2018 | 36.96 | 37.17 | 36.32 | 36.95 | 438,463 | -0.10(-0.27%) |
Nov 29, 2018 | 37.04 | 37.32 | 36.12 | 37.05 | 489,836 | +0.44(+1.19%) |
Nov 28, 2018 | 35.72 | 36.66 | 35.57 | 36.61 | 511,362 | +0.85(+2.37%) |
Nov 27, 2018 | 35.17 | 36.00 | 35.16 | 35.76 | 339,926 | +0.48(+1.37%) |
Nov 26, 2018 | 34.55 | 35.40 | 34.18 | 35.28 | 749,213 | +0.86(+2.49%) |
Nov 23, 2018 | 34.02 | 34.81 | 34.02 | 34.42 | 137,328 | +0.30(+0.88%) |
Nov 21, 2018 | 34.12 | 34.12 | 34.12 | 0 | +0.76(+2.29%) | |
Nov 20, 2018 | 34.22 | 34.96 | 32.83 | 33.36 | 716,242 | -1.72(-4.90%) |
Nov 19, 2018 | 34.85 | 36.14 | 34.60 | 35.08 | 505,867 | -0.34(-0.95%) |
Nov 16, 2018 | 35.10 | 35.49 | 34.65 | 35.42 | 535,692 | +0.22(+0.62%) |
Nov 15, 2018 | 35.70 | 35.76 | 34.46 | 35.20 | 295,775 | -0.08(-0.23%) |
Nov 14, 2018 | 36.14 | 36.34 | 35.04 | 35.28 | 478,768 | -0.73(-2.02%) |
Nov 13, 2018 | 36.45 | 36.88 | 35.90 | 36.01 | 290,172 | -0.36(-0.98%) |
Nov 12, 2018 | 37.49 | 37.49 | 36.17 | 36.36 | 558,209 | -0.51(-1.38%) |
Nov 09, 2018 | 36.98 | 37.26 | 36.55 | 36.87 | 216,979 | -0.18(-0.49%) |
Nov 08, 2018 | 37.46 | 37.77 | 36.65 | 37.06 | 219,487 | -0.52(-1.38%) |
Nov 07, 2018 | 37.77 | 37.77 | 37.02 | 37.57 | 314,415 | +0.15(+0.41%) |
Nov 06, 2018 | 36.61 | 37.67 | 36.61 | 37.42 | 379,193 | +1.06(+2.90%) |
Nov 05, 2018 | 36.11 | 36.55 | 36.11 | 36.36 | 380,864 | +0.36(+1.01%) |
Nov 02, 2018 | 36.15 | 36.15 | 35.20 | 36.00 | 558,763 | -0.13(-0.35%) |
Nov 01, 2018 | 34.88 | 36.44 | 34.67 | 36.13 | 646,008 | +1.25(+3.58%) |
Oct 31, 2018 | 33.70 | 35.47 | 33.65 | 34.88 | 1,376,480 | +1.52(+4.56%) |
Oct 30, 2018 | 35.53 | 35.53 | 32.79 | 33.36 | 1,394,620 | -1.34(-3.86%) |
Oct 29, 2018 | 35.37 | 35.78 | 34.39 | 34.70 | 619,146 | -0.35(-1.01%) |
Oct 26, 2018 | 37.08 | 37.29 | 34.94 | 35.05 | 717,295 | -2.30(-6.16%) |
Oct 25, 2018 | 37.26 | 37.69 | 36.44 | 37.36 | 626,653 | -0.02(-0.05%) |
Oct 24, 2018 | 37.88 | 37.97 | 37.07 | 37.37 | 646,560 | +0.40(+1.08%) |
Oct 23, 2018 | 36.67 | 37.32 | 36.62 | 36.97 | 522,811 | +0.20(+0.54%) |
Oct 22, 2018 | 37.65 | 37.65 | 36.75 | 36.77 | 640,668 | -0.50(-1.34%) |
Oct 19, 2018 | 36.91 | 37.45 | 36.70 | 37.27 | 904,721 | +0.53(+1.44%) |
Oct 18, 2018 | 37.26 | 37.45 | 36.52 | 36.75 | 379,728 | -0.63(-1.68%) |
Oct 17, 2018 | 37.30 | 37.43 | 36.81 | 37.37 | 481,726 | +0.18(+0.49%) |
Oct 16, 2018 | 36.47 | 37.26 | 36.09 | 37.19 | 504,564 | +0.80(+2.20%) |
Oct 15, 2018 | 36.35 | 36.82 | 35.89 | 36.39 | 521,364 | +0.57(+1.60%) |
Oct 12, 2018 | 36.48 | 36.73 | 35.38 | 35.82 | 539,207 | -0.30(-0.83%) |
Oct 11, 2018 | 38.36 | 38.36 | 36.10 | 36.12 | 925,932 | -1.74(-4.59%) |
Oct 10, 2018 | 38.57 | 38.97 | 37.80 | 37.86 | 1,390,420 | -0.89(-2.30%) |
Oct 09, 2018 | 38.37 | 38.78 | 38.22 | 38.75 | 411,018 | +0.36(+0.95%) |
Oct 08, 2018 | 37.98 | 38.82 | 37.88 | 38.38 | 465,292 | +0.30(+0.79%) |
Oct 05, 2018 | 38.39 | 38.58 | 37.98 | 38.08 | 465,929 | -0.31(-0.81%) |
Oct 04, 2018 | 38.12 | 38.78 | 37.46 | 38.39 | 812,218 | +0.11(+0.29%) |
Oct 03, 2018 | 38.73 | 39.09 | 38.16 | 38.28 | 534,625 | -0.45(-1.15%) |
Oct 02, 2018 | 39.17 | 39.17 | 38.31 | 38.73 | 348,585 | -0.24(-0.61%) |