Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 38.63 | 39.21 | 38.39 | 39.21 | 321,505 | +0.82(+2.14%) |
Dec 28, 2018 | 38.23 | 38.66 | 37.80 | 38.39 | 441,529 | +0.31(+0.81%) |
Dec 27, 2018 | 36.80 | 38.11 | 36.80 | 38.09 | 350,209 | +0.78(+2.08%) |
Dec 26, 2018 | 36.38 | 37.34 | 36.17 | 37.31 | 631,084 | +1.16(+3.22%) |
Dec 24, 2018 | 36.94 | 36.94 | 36.13 | 36.15 | 132,325 | -0.86(-2.32%) |
Dec 21, 2018 | 37.45 | 38.10 | 36.99 | 37.00 | 1,176,082 | -0.18(-0.49%) |
Dec 20, 2018 | 37.67 | 37.85 | 36.84 | 37.18 | 821,641 | -0.57(-1.51%) |
Dec 19, 2018 | 37.67 | 38.25 | 37.48 | 37.75 | 606,728 | +0.22(+0.58%) |
Dec 18, 2018 | 37.33 | 37.85 | 37.14 | 37.54 | 317,868 | +0.50(+1.34%) |
Dec 17, 2018 | 37.21 | 37.49 | 36.70 | 37.04 | 641,809 | -0.09(-0.24%) |
Dec 14, 2018 | 37.52 | 37.88 | 36.90 | 37.13 | 298,896 | -0.60(-1.60%) |
Dec 13, 2018 | 38.33 | 38.33 | 37.54 | 37.73 | 302,684 | -0.57(-1.48%) |
Dec 12, 2018 | 38.21 | 38.73 | 38.01 | 38.30 | 335,676 | +0.39(+1.02%) |
Dec 11, 2018 | 37.91 | 38.43 | 37.57 | 37.92 | 374,142 | +0.43(+1.16%) |
Dec 10, 2018 | 37.37 | 37.66 | 37.09 | 37.48 | 341,739 | +0.18(+0.48%) |
Dec 07, 2018 | 37.39 | 37.55 | 37.03 | 37.30 | 263,321 | -0.03(-0.07%) |
Dec 06, 2018 | 36.87 | 37.45 | 36.55 | 37.33 | 375,747 | +0.17(+0.46%) |
Dec 04, 2018 | 39.30 | 39.30 | 37.12 | 37.16 | 280,832 | -2.08(-5.31%) |
Dec 03, 2018 | 39.95 | 40.08 | 38.71 | 39.24 | 482,067 | -0.06(-0.16%) |
Nov 30, 2018 | 38.12 | 39.45 | 38.12 | 39.30 | 639,907 | +1.29(+3.39%) |
Nov 29, 2018 | 38.46 | 38.75 | 37.98 | 38.01 | 185,274 | -0.55(-1.43%) |
Nov 28, 2018 | 38.23 | 38.57 | 37.47 | 38.57 | 380,958 | +0.48(+1.26%) |
Nov 27, 2018 | 38.47 | 38.57 | 37.81 | 38.09 | 176,754 | -0.39(-1.01%) |
Nov 26, 2018 | 38.68 | 39.00 | 38.17 | 38.47 | 413,995 | -0.01(-0.02%) |
Nov 23, 2018 | 38.01 | 38.78 | 38.01 | 38.48 | 115,258 | +0.14(+0.38%) |
Nov 21, 2018 | 38.34 | 38.34 | 38.34 | 0 | +0.42(+1.12%) | |
Nov 20, 2018 | 38.32 | 38.34 | 37.60 | 37.92 | 384,092 | -0.65(-1.68%) |
Nov 19, 2018 | 38.98 | 39.21 | 38.43 | 38.57 | 476,350 | -0.31(-0.79%) |
Nov 16, 2018 | 38.34 | 39.30 | 38.34 | 38.87 | 633,923 | +0.22(+0.56%) |
Nov 15, 2018 | 38.80 | 38.89 | 36.04 | 38.66 | 551,983 | +0.78(+2.07%) |
Nov 14, 2018 | 38.29 | 38.44 | 37.72 | 37.87 | 487,346 | -0.19(-0.50%) |
Nov 13, 2018 | 37.04 | 38.23 | 36.91 | 38.06 | 588,436 | +1.11(+3.00%) |
Nov 12, 2018 | 37.17 | 37.53 | 36.58 | 36.95 | 354,647 | -0.13(-0.34%) |
Nov 09, 2018 | 37.71 | 37.71 | 36.93 | 37.08 | 244,259 | -0.62(-1.65%) |
Nov 08, 2018 | 38.24 | 38.32 | 37.55 | 37.70 | 182,682 | -0.62(-1.62%) |
Nov 07, 2018 | 37.67 | 38.34 | 37.19 | 38.32 | 180,914 | +0.69(+1.85%) |
Nov 06, 2018 | 37.09 | 37.64 | 36.90 | 37.63 | 96,387 | +0.48(+1.29%) |
Nov 05, 2018 | 37.28 | 37.84 | 36.78 | 37.15 | 152,408 | -0.06(-0.17%) |
Nov 02, 2018 | 37.08 | 37.73 | 36.92 | 37.21 | 174,107 | +0.22(+0.59%) |
Nov 01, 2018 | 36.48 | 37.27 | 36.48 | 36.99 | 184,805 | +0.64(+1.76%) |
Oct 31, 2018 | 37.25 | 37.37 | 36.32 | 36.35 | 355,463 | -0.47(-1.27%) |
Oct 30, 2018 | 35.74 | 36.99 | 35.73 | 36.82 | 185,971 | +1.04(+2.90%) |
Oct 29, 2018 | 36.27 | 36.57 | 35.61 | 35.79 | 414,449 | +0.04(+0.10%) |
Oct 26, 2018 | 35.28 | 36.25 | 35.02 | 35.75 | 252,239 | +0.08(+0.23%) |
Oct 25, 2018 | 35.70 | 36.01 | 35.58 | 35.67 | 241,156 | +0.09(+0.25%) |
Oct 24, 2018 | 36.71 | 37.13 | 35.52 | 35.58 | 605,186 | -1.23(-3.33%) |
Oct 23, 2018 | 37.25 | 37.32 | 36.52 | 36.81 | 552,876 | -0.82(-2.18%) |
Oct 22, 2018 | 37.17 | 37.81 | 37.12 | 37.63 | 154,927 | +0.61(+1.66%) |
Oct 19, 2018 | 37.52 | 37.75 | 36.78 | 37.01 | 180,978 | -0.52(-1.39%) |
Oct 18, 2018 | 37.54 | 38.05 | 37.31 | 37.54 | 250,380 | -0.14(-0.36%) |
Oct 17, 2018 | 37.77 | 37.77 | 37.23 | 37.67 | 777,535 | -0.15(-0.41%) |
Oct 16, 2018 | 36.91 | 37.90 | 36.56 | 37.83 | 467,605 | +1.30(+3.56%) |
Oct 15, 2018 | 35.96 | 36.66 | 35.95 | 36.53 | 897,517 | +0.47(+1.30%) |
Oct 12, 2018 | 36.59 | 36.91 | 35.70 | 36.06 | 302,554 | -0.04(-0.10%) |
Oct 11, 2018 | 36.59 | 36.90 | 36.08 | 36.09 | 447,063 | -0.61(-1.67%) |
Oct 10, 2018 | 37.79 | 37.86 | 36.68 | 36.71 | 276,943 | -1.10(-2.91%) |
Oct 09, 2018 | 37.84 | 38.06 | 37.44 | 37.81 | 223,109 | -0.13(-0.35%) |
Oct 08, 2018 | 38.07 | 38.16 | 37.78 | 37.94 | 161,005 | -0.17(-0.45%) |
Oct 05, 2018 | 38.69 | 38.87 | 37.94 | 38.11 | 193,365 | -0.53(-1.37%) |
Oct 04, 2018 | 38.86 | 38.97 | 38.50 | 38.64 | 228,115 | -0.31(-0.81%) |
Oct 03, 2018 | 38.67 | 39.11 | 38.60 | 38.95 | 189,054 | +0.50(+1.31%) |
Oct 02, 2018 | 38.32 | 38.83 | 38.32 | 38.45 | 191,105 | +0.13(+0.35%) |