Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.44 | 32.38 | 31.11 | 32.35 | 275,967 | +1.11(+3.56%) |
Dec 28, 2018 | 30.51 | 31.42 | 30.47 | 31.24 | 592,517 | +0.83(+2.72%) |
Dec 27, 2018 | 30.99 | 31.18 | 29.57 | 30.41 | 516,107 | -0.81(-2.60%) |
Dec 26, 2018 | 30.20 | 31.35 | 30.10 | 31.23 | 496,185 | +1.25(+4.16%) |
Dec 24, 2018 | 31.99 | 31.99 | 29.80 | 29.98 | 324,933 | -2.12(-6.60%) |
Dec 21, 2018 | 31.48 | 32.24 | 30.87 | 32.10 | 576,683 | +1.01(+3.24%) |
Dec 20, 2018 | 31.21 | 31.33 | 30.18 | 31.09 | 619,188 | -0.03(-0.10%) |
Dec 19, 2018 | 32.21 | 32.21 | 30.70 | 31.12 | 622,824 | -0.51(-1.62%) |
Dec 18, 2018 | 31.73 | 32.66 | 31.59 | 31.63 | 405,787 | -0.11(-0.33%) |
Dec 17, 2018 | 34.04 | 34.25 | 31.59 | 31.74 | 478,897 | -2.26(-6.65%) |
Dec 14, 2018 | 34.38 | 34.70 | 33.91 | 34.00 | 120,153 | -0.53(-1.55%) |
Dec 13, 2018 | 34.83 | 34.97 | 34.41 | 34.53 | 191,701 | -0.26(-0.76%) |
Dec 12, 2018 | 34.98 | 35.13 | 34.59 | 34.80 | 190,518 | +0.15(+0.43%) |
Dec 11, 2018 | 35.09 | 35.09 | 34.44 | 34.65 | 221,598 | -0.28(-0.80%) |
Dec 10, 2018 | 34.71 | 34.95 | 34.44 | 34.92 | 177,784 | +0.09(+0.26%) |
Dec 07, 2018 | 35.05 | 35.33 | 34.37 | 34.83 | 246,959 | -0.20(-0.58%) |
Dec 06, 2018 | 35.19 | 35.84 | 34.41 | 35.04 | 545,996 | -0.20(-0.58%) |
Dec 04, 2018 | 34.83 | 35.78 | 34.83 | 35.24 | 555,393 | +0.32(+0.90%) |
Dec 03, 2018 | 35.41 | 35.50 | 33.97 | 34.92 | 250,772 | -0.17(-0.49%) |
Nov 30, 2018 | 34.67 | 35.19 | 34.67 | 35.10 | 380,419 | +0.34(+0.97%) |
Nov 29, 2018 | 34.87 | 35.28 | 34.41 | 34.76 | 457,289 | -0.10(-0.28%) |
Nov 28, 2018 | 35.52 | 35.52 | 34.78 | 34.86 | 316,445 | -0.41(-1.17%) |
Nov 27, 2018 | 35.15 | 35.51 | 34.85 | 35.27 | 128,749 | +0.10(+0.28%) |
Nov 26, 2018 | 34.95 | 35.48 | 34.95 | 35.17 | 188,396 | +0.07(+0.19%) |
Nov 23, 2018 | 35.32 | 35.45 | 35.04 | 35.10 | 90,081 | -0.33(-0.93%) |
Nov 21, 2018 | 35.44 | 35.44 | 35.44 | 0 | +0.73(+2.10%) | |
Nov 20, 2018 | 34.71 | 35.00 | 34.44 | 34.71 | 201,129 | -0.35(-0.99%) |
Nov 19, 2018 | 35.48 | 35.48 | 34.97 | 35.05 | 274,181 | -0.59(-1.67%) |
Nov 16, 2018 | 34.47 | 35.80 | 33.82 | 35.65 | 610,081 | +2.55(+7.70%) |
Nov 15, 2018 | 33.40 | 33.41 | 32.75 | 33.10 | 480,601 | -0.36(-1.08%) |
Nov 14, 2018 | 35.10 | 35.30 | 33.33 | 33.46 | 884,281 | -1.65(-4.69%) |
Nov 13, 2018 | 35.98 | 36.00 | 34.77 | 35.10 | 198,391 | -0.77(-2.16%) |
Nov 12, 2018 | 35.98 | 36.16 | 35.68 | 35.88 | 205,590 | -0.01(-0.02%) |
Nov 09, 2018 | 35.77 | 36.16 | 35.32 | 35.89 | 332,517 | -0.02(-0.04%) |
Nov 08, 2018 | 35.99 | 36.17 | 35.74 | 35.90 | 386,305 | -0.11(-0.31%) |
Nov 07, 2018 | 34.83 | 36.05 | 34.79 | 36.01 | 300,531 | +1.44(+4.17%) |
Nov 06, 2018 | 34.31 | 34.92 | 34.29 | 34.57 | 181,242 | +0.04(+0.11%) |
Nov 05, 2018 | 34.26 | 34.79 | 33.66 | 34.53 | 411,828 | +0.11(+0.33%) |
Nov 02, 2018 | 34.40 | 34.84 | 33.71 | 34.42 | 264,973 | +0.19(+0.57%) |
Nov 01, 2018 | 34.24 | 34.41 | 33.81 | 34.23 | 399,370 | +0.34(+1.01%) |
Oct 31, 2018 | 33.35 | 34.08 | 32.96 | 33.88 | 275,113 | +0.60(+1.81%) |
Oct 30, 2018 | 32.15 | 33.39 | 32.15 | 33.28 | 154,412 | +1.24(+3.86%) |
Oct 29, 2018 | 31.97 | 32.58 | 31.76 | 32.05 | 135,810 | +0.26(+0.82%) |
Oct 26, 2018 | 32.91 | 32.91 | 31.70 | 31.79 | 452,415 | -1.29(-3.89%) |
Oct 25, 2018 | 33.86 | 34.01 | 32.92 | 33.07 | 595,512 | -1.15(-3.35%) |
Oct 24, 2018 | 34.28 | 34.60 | 34.16 | 34.22 | 314,660 | -0.10(-0.30%) |
Oct 23, 2018 | 35.83 | 35.83 | 34.12 | 34.32 | 347,376 | -0.83(-2.35%) |
Oct 22, 2018 | 35.02 | 35.38 | 34.78 | 35.15 | 271,019 | +0.09(+0.25%) |
Oct 19, 2018 | 34.71 | 35.13 | 34.61 | 35.06 | 90,966 | +0.33(+0.96%) |
Oct 18, 2018 | 34.19 | 34.93 | 34.17 | 34.73 | 140,724 | +0.31(+0.91%) |
Oct 17, 2018 | 34.57 | 34.71 | 34.15 | 34.41 | 141,774 | -0.27(-0.77%) |
Oct 16, 2018 | 34.53 | 35.05 | 34.47 | 34.68 | 224,197 | +0.27(+0.78%) |
Oct 15, 2018 | 34.44 | 34.81 | 34.16 | 34.41 | 135,062 | +0.04(+0.13%) |
Oct 12, 2018 | 33.58 | 34.90 | 33.53 | 34.37 | 259,060 | +0.86(+2.58%) |
Oct 11, 2018 | 33.68 | 34.00 | 33.27 | 33.51 | 367,945 | -0.08(-0.24%) |
Oct 10, 2018 | 34.32 | 34.74 | 33.59 | 33.59 | 306,133 | -0.74(-2.15%) |
Oct 09, 2018 | 35.08 | 35.32 | 34.27 | 34.32 | 218,969 | -0.59(-1.68%) |
Oct 08, 2018 | 35.05 | 35.47 | 34.76 | 34.91 | 126,402 | +0.00(+0.00%) |
Oct 05, 2018 | 34.75 | 35.28 | 34.55 | 34.91 | 167,825 | +0.08(+0.24%) |
Oct 04, 2018 | 36.12 | 36.12 | 34.62 | 34.83 | 257,167 | -1.21(-3.35%) |
Oct 03, 2018 | 36.09 | 36.59 | 35.73 | 36.04 | 149,959 | -0.06(-0.16%) |
Oct 02, 2018 | 35.74 | 36.24 | 35.62 | 36.09 | 214,488 | +0.39(+1.08%) |