Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 34.32 | 34.63 | 34.18 | 34.45 | 1,221,700 | +0.53(+1.56%) |
Dec 28, 2018 | 34.08 | 34.28 | 33.80 | 33.92 | 1,203,100 | +0.00(+0.00%) |
Dec 27, 2018 | 33.15 | 33.92 | 33.07 | 33.92 | 1,111,208 | +0.29(+0.86%) |
Dec 26, 2018 | 32.65 | 33.80 | 32.58 | 33.63 | 610,809 | +0.98(+3.00%) |
Dec 24, 2018 | 32.90 | 33.14 | 32.33 | 32.65 | 503,300 | -0.46(-1.39%) |
Dec 21, 2018 | 33.86 | 33.86 | 32.95 | 33.11 | 1,294,500 | -0.33(-0.99%) |
Dec 20, 2018 | 33.70 | 33.82 | 33.19 | 33.44 | 849,088 | -0.02(-0.06%) |
Dec 19, 2018 | 33.97 | 34.23 | 33.04 | 33.46 | 1,215,452 | -0.31(-0.92%) |
Dec 18, 2018 | 34.04 | 34.24 | 33.40 | 33.77 | 1,386,055 | -0.30(-0.88%) |
Dec 17, 2018 | 34.33 | 34.52 | 33.88 | 34.07 | 1,175,218 | -0.53(-1.53%) |
Dec 14, 2018 | 34.50 | 34.89 | 34.47 | 34.60 | 1,255,900 | -0.42(-1.20%) |
Dec 13, 2018 | 35.06 | 35.16 | 34.77 | 35.02 | 1,011,064 | -0.04(-0.11%) |
Dec 12, 2018 | 35.34 | 35.66 | 35.04 | 35.06 | 732,382 | +0.02(+0.06%) |
Dec 11, 2018 | 35.44 | 35.49 | 34.83 | 35.04 | 749,505 | -0.32(-0.90%) |
Dec 10, 2018 | 35.37 | 35.51 | 34.89 | 35.36 | 763,743 | +0.19(+0.54%) |
Dec 07, 2018 | 35.76 | 35.98 | 34.98 | 35.17 | 913,600 | -0.27(-0.76%) |
Dec 06, 2018 | 34.85 | 35.48 | 34.75 | 35.44 | 792,948 | +0.01(+0.03%) |
Dec 04, 2018 | 36.42 | 36.49 | 35.39 | 35.43 | 1,121,900 | -0.87(-2.40%) |
Dec 03, 2018 | 36.32 | 36.55 | 36.00 | 36.30 | 1,434,422 | +0.86(+2.43%) |
Nov 30, 2018 | 35.01 | 35.49 | 34.95 | 35.44 | 560,900 | +0.19(+0.54%) |
Nov 29, 2018 | 35.21 | 35.66 | 35.17 | 35.25 | 991,156 | +0.25(+0.71%) |
Nov 28, 2018 | 34.20 | 35.01 | 34.15 | 35.00 | 829,143 | +0.69(+2.01%) |
Nov 27, 2018 | 34.03 | 34.44 | 33.84 | 34.31 | 684,068 | -0.13(-0.38%) |
Nov 26, 2018 | 34.46 | 34.61 | 34.31 | 34.44 | 477,927 | -0.07(-0.20%) |
Nov 23, 2018 | 33.89 | 34.59 | 33.84 | 34.51 | 407,300 | +0.40(+1.17%) |
Nov 21, 2018 | 34.11 | 34.11 | 34.11 | 0 | +0.20(+0.59%) | |
Nov 20, 2018 | 33.58 | 34.31 | 33.55 | 33.91 | 1,325,087 | -0.32(-0.93%) |
Nov 19, 2018 | 34.54 | 34.69 | 33.91 | 34.23 | 949,599 | -0.37(-1.07%) |
Nov 16, 2018 | 34.27 | 34.76 | 34.15 | 34.60 | 501,800 | +0.09(+0.26%) |
Nov 15, 2018 | 33.89 | 34.54 | 33.45 | 34.51 | 738,148 | +0.25(+0.73%) |
Nov 14, 2018 | 34.59 | 34.73 | 34.02 | 34.26 | 829,784 | -0.61(-1.75%) |
Nov 13, 2018 | 34.99 | 35.23 | 34.58 | 34.87 | 926,842 | -0.21(-0.60%) |
Nov 12, 2018 | 35.59 | 35.63 | 34.93 | 35.08 | 606,846 | -0.89(-2.47%) |
Nov 09, 2018 | 36.24 | 36.32 | 35.61 | 35.97 | 701,500 | -0.48(-1.32%) |
Nov 08, 2018 | 36.56 | 36.76 | 36.39 | 36.45 | 612,606 | -0.14(-0.38%) |
Nov 07, 2018 | 36.25 | 36.76 | 36.17 | 36.59 | 1,446,925 | +0.72(+2.01%) |
Nov 06, 2018 | 36.26 | 36.36 | 35.62 | 35.87 | 2,816,538 | -1.11(-3.00%) |
Nov 05, 2018 | 36.95 | 37.14 | 36.67 | 36.98 | 654,752 | +0.14(+0.38%) |
Nov 02, 2018 | 37.31 | 37.44 | 36.36 | 36.84 | 1,541,800 | +0.49(+1.35%) |
Nov 01, 2018 | 36.83 | 36.87 | 36.12 | 36.35 | 1,102,114 | +0.05(+0.14%) |
Oct 31, 2018 | 36.13 | 36.69 | 36.01 | 36.30 | 1,682,732 | +0.74(+2.08%) |
Oct 30, 2018 | 35.59 | 36.11 | 34.88 | 35.56 | 2,590,280 | +2.02(+6.02%) |
Oct 29, 2018 | 34.32 | 34.54 | 33.02 | 33.54 | 1,200,784 | -0.43(-1.27%) |
Oct 26, 2018 | 33.95 | 34.54 | 33.68 | 33.97 | 1,803,000 | +0.05(+0.15%) |
Oct 25, 2018 | 34.00 | 34.35 | 33.71 | 33.92 | 1,184,917 | +0.40(+1.19%) |
Oct 24, 2018 | 34.76 | 34.93 | 33.26 | 33.52 | 1,679,129 | -1.46(-4.17%) |
Oct 23, 2018 | 34.58 | 35.16 | 34.14 | 34.98 | 1,254,057 | -0.60(-1.69%) |
Oct 22, 2018 | 36.00 | 36.08 | 35.49 | 35.58 | 939,455 | -0.33(-0.92%) |
Oct 19, 2018 | 35.96 | 36.27 | 35.67 | 35.91 | 1,627,600 | +0.46(+1.30%) |
Oct 18, 2018 | 35.83 | 35.89 | 35.20 | 35.45 | 1,004,625 | +0.12(+0.34%) |
Oct 17, 2018 | 35.29 | 35.50 | 35.06 | 35.33 | 1,334,552 | +0.20(+0.57%) |
Oct 16, 2018 | 35.33 | 35.41 | 34.90 | 35.13 | 866,216 | +0.84(+2.45%) |
Oct 15, 2018 | 34.40 | 34.55 | 34.23 | 34.29 | 797,191 | -0.07(-0.20%) |
Oct 12, 2018 | 34.38 | 34.56 | 33.85 | 34.36 | 1,112,700 | +0.36(+1.06%) |
Oct 11, 2018 | 34.37 | 34.63 | 33.77 | 34.00 | 1,337,402 | -0.54(-1.56%) |
Oct 10, 2018 | 35.12 | 35.32 | 34.52 | 34.54 | 2,106,802 | -1.03(-2.90%) |
Oct 09, 2018 | 35.29 | 35.81 | 35.29 | 35.57 | 766,572 | -0.09(-0.25%) |
Oct 08, 2018 | 35.71 | 35.97 | 35.42 | 35.66 | 1,532,987 | -0.57(-1.57%) |
Oct 05, 2018 | 36.39 | 36.69 | 36.08 | 36.23 | 756,800 | -0.28(-0.77%) |
Oct 04, 2018 | 36.93 | 36.93 | 36.14 | 36.51 | 1,576,799 | -0.56(-1.51%) |
Oct 03, 2018 | 37.84 | 37.93 | 36.99 | 37.07 | 1,404,917 | -0.63(-1.67%) |
Oct 02, 2018 | 38.08 | 38.08 | 37.50 | 37.70 | 1,227,941 | -0.25(-0.66%) |