Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 35.71 | 36.53 | 35.71 | 36.32 | 85,200 | +0.96(+2.71%) |
Dec 28, 2018 | 35.14 | 35.78 | 34.81 | 35.36 | 57,100 | +0.55(+1.58%) |
Dec 27, 2018 | 34.26 | 35.10 | 33.75 | 34.81 | 56,248 | -0.38(-1.08%) |
Dec 26, 2018 | 33.98 | 35.34 | 33.30 | 35.19 | 40,806 | +1.36(+4.02%) |
Dec 24, 2018 | 34.59 | 34.61 | 33.83 | 33.83 | 30,000 | -1.02(-2.93%) |
Dec 21, 2018 | 35.05 | 35.27 | 34.75 | 34.85 | 73,000 | -0.18(-0.51%) |
Dec 20, 2018 | 36.00 | 36.13 | 34.39 | 35.03 | 55,808 | -1.01(-2.80%) |
Dec 19, 2018 | 36.54 | 36.99 | 35.78 | 36.04 | 59,920 | -0.42(-1.15%) |
Dec 18, 2018 | 36.58 | 36.94 | 36.35 | 36.46 | 55,981 | +0.15(+0.41%) |
Dec 17, 2018 | 37.82 | 37.90 | 36.10 | 36.31 | 74,947 | -1.69(-4.45%) |
Dec 14, 2018 | 38.03 | 38.60 | 37.77 | 38.00 | 47,400 | -0.37(-0.96%) |
Dec 13, 2018 | 39.07 | 39.33 | 38.09 | 38.37 | 44,749 | -0.66(-1.69%) |
Dec 12, 2018 | 39.35 | 40.24 | 38.46 | 39.03 | 38,247 | +1.08(+2.85%) |
Dec 11, 2018 | 38.45 | 38.60 | 37.55 | 37.95 | 42,121 | +0.25(+0.66%) |
Dec 10, 2018 | 37.44 | 38.19 | 37.00 | 37.70 | 40,254 | +0.20(+0.53%) |
Dec 07, 2018 | 37.50 | 37.82 | 37.17 | 37.50 | 40,100 | -0.05(-0.13%) |
Dec 06, 2018 | 36.87 | 37.88 | 36.51 | 37.55 | 45,072 | +0.17(+0.45%) |
Dec 04, 2018 | 39.61 | 40.01 | 37.00 | 37.38 | 41,200 | -2.52(-6.32%) |
Dec 03, 2018 | 39.89 | 40.58 | 39.40 | 39.90 | 35,487 | +0.67(+1.71%) |
Nov 30, 2018 | 39.05 | 39.35 | 38.35 | 39.23 | 51,700 | +0.02(+0.05%) |
Nov 29, 2018 | 39.37 | 39.98 | 39.15 | 39.21 | 30,640 | -0.44(-1.11%) |
Nov 28, 2018 | 39.80 | 40.23 | 39.05 | 39.65 | 41,820 | -0.17(-0.43%) |
Nov 27, 2018 | 39.92 | 40.12 | 39.52 | 39.82 | 35,544 | -0.37(-0.92%) |
Nov 26, 2018 | 39.70 | 40.40 | 39.17 | 40.19 | 52,547 | +0.53(+1.34%) |
Nov 23, 2018 | 39.16 | 40.03 | 39.16 | 39.66 | 10,800 | +0.31(+0.79%) |
Nov 21, 2018 | 39.35 | 39.35 | 39.35 | 0 | +0.02(+0.05%) | |
Nov 20, 2018 | 39.11 | 39.82 | 38.00 | 39.33 | 40,009 | -0.46(-1.16%) |
Nov 19, 2018 | 41.00 | 41.00 | 39.40 | 39.79 | 55,207 | -1.27(-3.09%) |
Nov 16, 2018 | 41.22 | 41.50 | 40.60 | 41.06 | 29,700 | -0.44(-1.06%) |
Nov 15, 2018 | 41.05 | 42.07 | 40.71 | 41.50 | 42,574 | +0.22(+0.53%) |
Nov 14, 2018 | 42.65 | 43.21 | 40.83 | 41.28 | 38,271 | -0.63(-1.50%) |
Nov 13, 2018 | 42.50 | 44.20 | 41.75 | 41.91 | 98,536 | -0.59(-1.39%) |
Nov 12, 2018 | 42.07 | 43.48 | 40.16 | 42.50 | 63,985 | +0.32(+0.76%) |
Nov 09, 2018 | 40.17 | 43.31 | 40.17 | 42.18 | 47,300 | +1.70(+4.20%) |
Nov 08, 2018 | 43.69 | 43.69 | 37.43 | 40.48 | 80,392 | -3.75(-8.48%) |
Nov 07, 2018 | 42.42 | 45.62 | 42.15 | 44.23 | 83,065 | +1.83(+4.32%) |
Nov 06, 2018 | 40.55 | 42.50 | 39.92 | 42.40 | 120,109 | +4.18(+10.94%) |
Nov 05, 2018 | 38.88 | 38.88 | 37.57 | 38.22 | 22,264 | -0.69(-1.77%) |
Nov 02, 2018 | 37.13 | 39.03 | 37.13 | 38.91 | 20,400 | +1.98(+5.36%) |
Nov 01, 2018 | 37.34 | 38.00 | 36.93 | 36.93 | 22,813 | -0.23(-0.62%) |
Oct 31, 2018 | 37.03 | 37.39 | 36.54 | 37.16 | 42,964 | +0.71(+1.95%) |
Oct 30, 2018 | 34.98 | 36.92 | 33.81 | 36.45 | 83,723 | +1.61(+4.62%) |
Oct 29, 2018 | 36.09 | 36.14 | 34.46 | 34.84 | 26,796 | -0.83(-2.33%) |
Oct 26, 2018 | 35.37 | 36.48 | 35.13 | 35.67 | 23,100 | -0.31(-0.86%) |
Oct 25, 2018 | 35.55 | 36.22 | 34.88 | 35.98 | 38,682 | +0.66(+1.87%) |
Oct 24, 2018 | 36.86 | 37.17 | 35.28 | 35.32 | 26,819 | -1.63(-4.41%) |
Oct 23, 2018 | 38.29 | 38.29 | 36.64 | 36.95 | 24,090 | -1.94(-4.99%) |
Oct 22, 2018 | 38.10 | 39.33 | 37.11 | 38.89 | 22,248 | +0.82(+2.15%) |
Oct 19, 2018 | 37.97 | 38.50 | 37.48 | 38.07 | 26,200 | +0.08(+0.21%) |
Oct 18, 2018 | 38.30 | 38.92 | 37.60 | 37.99 | 13,780 | -0.50(-1.30%) |
Oct 17, 2018 | 38.84 | 38.97 | 38.03 | 38.49 | 33,590 | -0.43(-1.10%) |
Oct 16, 2018 | 38.14 | 39.08 | 37.35 | 38.92 | 14,129 | +1.06(+2.80%) |
Oct 15, 2018 | 37.54 | 38.34 | 37.12 | 37.86 | 16,874 | +0.18(+0.48%) |
Oct 12, 2018 | 38.17 | 38.75 | 37.12 | 37.68 | 29,500 | -0.02(-0.05%) |
Oct 11, 2018 | 38.26 | 38.47 | 37.20 | 37.70 | 22,238 | -0.85(-2.20%) |
Oct 10, 2018 | 40.33 | 40.40 | 38.40 | 38.55 | 40,132 | -1.88(-4.65%) |
Oct 09, 2018 | 40.46 | 40.93 | 40.08 | 40.43 | 29,918 | -0.07(-0.17%) |
Oct 08, 2018 | 40.47 | 40.81 | 39.55 | 40.50 | 20,784 | -0.25(-0.61%) |
Oct 05, 2018 | 40.81 | 41.00 | 40.23 | 40.75 | 29,700 | -0.05(-0.12%) |
Oct 04, 2018 | 40.42 | 40.84 | 40.24 | 40.80 | 22,990 | +0.30(+0.74%) |
Oct 03, 2018 | 39.70 | 40.68 | 39.58 | 40.50 | 28,529 | +0.81(+2.04%) |
Oct 02, 2018 | 40.03 | 40.22 | 39.21 | 39.69 | 27,747 | -0.38(-0.95%) |