Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 35.56 | 35.74 | 35.48 | 35.66 | 183,040 | +0.17(+0.49%) |
Dec 28, 2018 | 35.52 | 35.81 | 35.43 | 35.49 | 190,320 | +0.09(+0.24%) |
Dec 27, 2018 | 34.99 | 35.44 | 34.83 | 35.40 | 87,072 | +0.08(+0.23%) |
Dec 26, 2018 | 34.49 | 35.32 | 34.49 | 35.32 | 47,863 | +0.86(+2.49%) |
Dec 24, 2018 | 34.70 | 34.95 | 34.46 | 34.46 | 23,192 | -0.51(-1.46%) |
Dec 21, 2018 | 35.28 | 35.45 | 34.89 | 34.97 | 220,792 | -0.38(-1.09%) |
Dec 20, 2018 | 35.40 | 35.53 | 35.07 | 35.36 | 385,396 | -0.23(-0.66%) |
Dec 19, 2018 | 35.98 | 36.13 | 35.47 | 35.59 | 91,838 | -0.28(-0.79%) |
Dec 18, 2018 | 36.01 | 36.02 | 35.68 | 35.87 | 67,786 | +0.17(+0.47%) |
Dec 17, 2018 | 35.90 | 36.12 | 35.70 | 35.71 | 76,290 | -0.49(-1.35%) |
Dec 14, 2018 | 36.42 | 36.44 | 36.12 | 36.19 | 21,491 | -0.36(-0.98%) |
Dec 13, 2018 | 36.63 | 36.63 | 36.46 | 36.55 | 24,202 | +0.02(+0.04%) |
Dec 12, 2018 | 36.69 | 36.80 | 36.54 | 36.54 | 32,314 | +0.17(+0.46%) |
Dec 11, 2018 | 36.43 | 36.64 | 36.31 | 36.37 | 52,394 | -0.02(-0.05%) |
Dec 10, 2018 | 36.31 | 36.41 | 36.04 | 36.39 | 105,941 | -0.03(-0.08%) |
Dec 07, 2018 | 36.75 | 36.81 | 36.36 | 36.41 | 10,745 | -0.25(-0.68%) |
Dec 06, 2018 | 36.24 | 36.70 | 36.18 | 36.66 | 40,112 | -0.15(-0.42%) |
Dec 04, 2018 | 37.23 | 37.31 | 36.76 | 36.82 | 56,544 | -0.56(-1.49%) |
Dec 03, 2018 | 37.41 | 37.41 | 37.19 | 37.37 | 11,975 | +0.19(+0.52%) |
Nov 30, 2018 | 37.08 | 37.18 | 36.97 | 37.18 | 20,760 | +0.19(+0.52%) |
Nov 29, 2018 | 36.94 | 37.05 | 36.91 | 36.99 | 7,976 | -0.02(-0.05%) |
Nov 28, 2018 | 36.59 | 37.01 | 36.58 | 37.01 | 6,537 | +0.57(+1.55%) |
Nov 27, 2018 | 36.31 | 36.47 | 36.31 | 36.44 | 72,405 | +0.08(+0.23%) |
Nov 26, 2018 | 36.35 | 36.38 | 36.18 | 36.36 | 11,679 | +0.26(+0.72%) |
Nov 23, 2018 | 36.06 | 36.23 | 36.06 | 36.10 | 6,363 | -0.28(-0.78%) |
Nov 21, 2018 | 36.38 | 36.38 | 36.38 | 0 | +0.12(+0.33%) | |
Nov 20, 2018 | 36.48 | 36.48 | 36.19 | 36.26 | 22,687 | -0.41(-1.12%) |
Nov 19, 2018 | 36.72 | 36.73 | 36.58 | 36.67 | 81,392 | -0.35(-0.96%) |
Nov 16, 2018 | 36.88 | 37.10 | 36.88 | 37.03 | 16,066 | +0.07(+0.18%) |
Nov 15, 2018 | 36.66 | 37.06 | 36.56 | 36.96 | 50,126 | +0.15(+0.42%) |
Nov 14, 2018 | 37.13 | 37.16 | 36.74 | 36.81 | 29,905 | -0.16(-0.44%) |
Nov 13, 2018 | 37.01 | 37.20 | 36.97 | 36.97 | 10,275 | -0.16(-0.42%) |
Nov 12, 2018 | 37.19 | 37.22 | 37.08 | 37.13 | 23,127 | -0.22(-0.58%) |
Nov 09, 2018 | 37.45 | 37.45 | 37.27 | 37.34 | 6,468 | -0.23(-0.61%) |
Nov 08, 2018 | 37.62 | 37.66 | 37.51 | 37.57 | 11,098 | -0.03(-0.09%) |
Nov 07, 2018 | 37.30 | 37.61 | 37.30 | 37.61 | 8,559 | +0.41(+1.10%) |
Nov 06, 2018 | 36.99 | 37.20 | 36.99 | 37.20 | 24,111 | +0.14(+0.39%) |
Nov 05, 2018 | 36.89 | 37.09 | 36.89 | 37.06 | 19,139 | +0.22(+0.60%) |
Nov 02, 2018 | 37.13 | 37.13 | 36.72 | 36.84 | 28,167 | -0.25(-0.67%) |
Nov 01, 2018 | 36.96 | 37.12 | 36.91 | 37.09 | 6,807 | +0.20(+0.54%) |
Oct 31, 2018 | 36.96 | 37.07 | 36.87 | 36.89 | 14,827 | +0.11(+0.31%) |
Oct 30, 2018 | 36.34 | 36.77 | 36.34 | 36.77 | 63,627 | +0.63(+1.73%) |
Oct 29, 2018 | 36.77 | 36.77 | 36.07 | 36.15 | 31,628 | -0.19(-0.53%) |
Oct 26, 2018 | 36.32 | 36.59 | 36.12 | 36.34 | 14,918 | -0.29(-0.80%) |
Oct 25, 2018 | 36.44 | 36.73 | 36.44 | 36.63 | 78,957 | +0.44(+1.20%) |
Oct 24, 2018 | 36.83 | 36.86 | 36.19 | 36.19 | 31,104 | -0.72(-1.96%) |
Oct 23, 2018 | 36.72 | 37.01 | 36.52 | 36.92 | 23,219 | -0.17(-0.45%) |
Oct 22, 2018 | 37.20 | 37.20 | 36.97 | 37.08 | 7,822 | -0.03(-0.08%) |
Oct 19, 2018 | 37.33 | 37.38 | 37.10 | 37.11 | 17,318 | -0.12(-0.33%) |
Oct 18, 2018 | 37.47 | 37.47 | 37.11 | 37.24 | 10,387 | -0.21(-0.56%) |
Oct 17, 2018 | 37.65 | 37.65 | 37.33 | 37.45 | 7,534 | -0.13(-0.36%) |
Oct 16, 2018 | 37.40 | 37.58 | 37.27 | 37.58 | 13,958 | +0.43(+1.15%) |
Oct 15, 2018 | 37.20 | 37.31 | 37.13 | 37.16 | 6,539 | -0.01(-0.02%) |
Oct 12, 2018 | 37.15 | 37.33 | 36.92 | 37.16 | 59,674 | +0.25(+0.68%) |
Oct 11, 2018 | 37.26 | 37.60 | 36.91 | 36.91 | 28,754 | -0.57(-1.51%) |
Oct 10, 2018 | 38.25 | 38.25 | 37.48 | 37.48 | 164,673 | -0.79(-2.05%) |
Oct 09, 2018 | 38.42 | 38.44 | 38.23 | 38.26 | 25,189 | -0.07(-0.19%) |
Oct 08, 2018 | 38.32 | 38.36 | 38.18 | 38.34 | 7,916 | +0.04(+0.12%) |
Oct 05, 2018 | 38.51 | 38.57 | 38.19 | 38.29 | 37,452 | -0.30(-0.78%) |
Oct 04, 2018 | 38.76 | 38.76 | 38.44 | 38.60 | 14,209 | -0.20(-0.51%) |
Oct 03, 2018 | 38.92 | 38.93 | 38.77 | 38.79 | 92,999 | +0.01(+0.02%) |
Oct 02, 2018 | 38.73 | 38.89 | 38.73 | 38.78 | 16,336 | +0.04(+0.10%) |