Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 34.61 | 35.19 | 33.86 | 34.32 | 256,885 | -0.08(-0.24%) |
Dec 28, 2018 | 34.31 | 34.93 | 32.95 | 34.40 | 784,093 | +0.12(+0.35%) |
Dec 27, 2018 | 33.57 | 34.29 | 32.95 | 34.28 | 327,616 | +0.15(+0.44%) |
Dec 26, 2018 | 32.50 | 34.17 | 32.22 | 34.13 | 415,460 | +1.94(+6.04%) |
Dec 24, 2018 | 33.15 | 33.35 | 32.19 | 32.19 | 259,388 | -0.99(-3.00%) |
Dec 21, 2018 | 34.39 | 34.72 | 32.97 | 33.18 | 1,298,655 | -1.28(-3.70%) |
Dec 20, 2018 | 34.36 | 35.56 | 33.89 | 34.46 | 567,540 | +0.10(+0.29%) |
Dec 19, 2018 | 34.88 | 35.54 | 34.17 | 34.36 | 395,732 | -0.27(-0.77%) |
Dec 18, 2018 | 35.36 | 36.34 | 34.60 | 34.62 | 619,107 | +0.17(+0.51%) |
Dec 17, 2018 | 35.35 | 35.46 | 34.30 | 34.45 | 322,607 | -1.05(-2.95%) |
Dec 14, 2018 | 35.95 | 36.38 | 35.36 | 35.50 | 227,376 | -0.45(-1.25%) |
Dec 13, 2018 | 36.88 | 37.23 | 35.68 | 35.94 | 313,300 | -0.87(-2.37%) |
Dec 12, 2018 | 37.44 | 37.70 | 36.75 | 36.82 | 375,959 | -0.43(-1.16%) |
Dec 11, 2018 | 36.47 | 37.29 | 35.89 | 37.25 | 392,606 | +1.32(+3.68%) |
Dec 10, 2018 | 35.97 | 36.51 | 35.33 | 35.93 | 415,609 | -0.20(-0.55%) |
Dec 07, 2018 | 36.92 | 37.18 | 35.95 | 36.13 | 301,807 | -0.93(-2.52%) |
Dec 06, 2018 | 35.62 | 37.09 | 34.99 | 37.06 | 368,393 | +1.10(+3.06%) |
Dec 04, 2018 | 37.73 | 37.89 | 35.89 | 35.96 | 436,310 | -1.91(-5.03%) |
Dec 03, 2018 | 37.12 | 38.21 | 36.49 | 37.86 | 509,622 | +1.06(+2.87%) |
Nov 30, 2018 | 37.23 | 37.43 | 36.66 | 36.81 | 679,758 | -0.33(-0.88%) |
Nov 29, 2018 | 37.15 | 37.94 | 36.72 | 37.13 | 491,648 | -0.17(-0.47%) |
Nov 28, 2018 | 37.24 | 37.73 | 36.68 | 37.31 | 425,831 | +0.32(+0.86%) |
Nov 27, 2018 | 36.71 | 37.38 | 36.50 | 36.99 | 285,406 | +0.14(+0.37%) |
Nov 26, 2018 | 37.39 | 37.39 | 36.55 | 36.85 | 320,831 | -0.14(-0.39%) |
Nov 23, 2018 | 36.31 | 37.17 | 36.10 | 37.00 | 118,299 | +0.61(+1.67%) |
Nov 21, 2018 | 36.39 | 36.39 | 36.39 | 0 | +0.69(+1.94%) | |
Nov 20, 2018 | 36.69 | 36.69 | 35.62 | 35.70 | 412,431 | -1.14(-3.09%) |
Nov 19, 2018 | 37.97 | 38.32 | 36.62 | 36.84 | 290,639 | -1.15(-3.04%) |
Nov 16, 2018 | 36.82 | 38.14 | 36.52 | 37.99 | 473,459 | +1.06(+2.86%) |
Nov 15, 2018 | 36.90 | 37.20 | 36.54 | 36.94 | 277,565 | -0.06(-0.16%) |
Nov 14, 2018 | 36.85 | 37.51 | 36.60 | 37.00 | 378,122 | +0.33(+0.90%) |
Nov 13, 2018 | 36.80 | 37.31 | 36.51 | 36.67 | 306,275 | -0.12(-0.33%) |
Nov 12, 2018 | 37.53 | 37.57 | 36.67 | 36.79 | 407,802 | -0.77(-2.06%) |
Nov 09, 2018 | 38.05 | 38.05 | 36.71 | 37.56 | 363,771 | -0.90(-2.34%) |
Nov 08, 2018 | 38.51 | 38.51 | 37.29 | 38.46 | 384,893 | -0.35(-0.89%) |
Nov 07, 2018 | 38.69 | 39.31 | 38.15 | 38.81 | 440,591 | +0.43(+1.11%) |
Nov 06, 2018 | 38.14 | 39.09 | 38.06 | 38.38 | 370,894 | +0.29(+0.75%) |
Nov 05, 2018 | 37.82 | 38.26 | 37.21 | 38.09 | 1,020,797 | +0.59(+1.56%) |
Nov 02, 2018 | 37.48 | 38.48 | 37.44 | 37.51 | 499,286 | +0.29(+0.79%) |
Nov 01, 2018 | 40.76 | 42.36 | 36.72 | 37.22 | 995,835 | -1.79(-4.60%) |
Oct 31, 2018 | 39.38 | 39.95 | 38.88 | 39.01 | 471,303 | -0.08(-0.19%) |
Oct 30, 2018 | 38.45 | 39.46 | 38.24 | 39.08 | 313,662 | +0.64(+1.66%) |
Oct 29, 2018 | 38.42 | 39.51 | 37.98 | 38.45 | 299,293 | +0.44(+1.15%) |
Oct 26, 2018 | 38.41 | 38.55 | 37.11 | 38.01 | 453,848 | -0.85(-2.18%) |
Oct 25, 2018 | 38.57 | 39.24 | 38.26 | 38.86 | 425,024 | +0.50(+1.31%) |
Oct 24, 2018 | 39.02 | 39.57 | 38.36 | 38.36 | 513,322 | -0.65(-1.67%) |
Oct 23, 2018 | 38.85 | 39.47 | 37.99 | 39.01 | 359,032 | -0.44(-1.12%) |
Oct 22, 2018 | 39.28 | 40.26 | 39.12 | 39.45 | 380,938 | +0.19(+0.48%) |
Oct 19, 2018 | 38.72 | 39.39 | 38.51 | 39.26 | 300,345 | +0.47(+1.22%) |
Oct 18, 2018 | 39.02 | 39.08 | 38.18 | 38.79 | 323,321 | -0.23(-0.58%) |
Oct 17, 2018 | 38.45 | 39.04 | 38.02 | 39.02 | 335,019 | +0.62(+1.60%) |
Oct 16, 2018 | 37.49 | 38.63 | 37.23 | 38.40 | 240,222 | +0.91(+2.42%) |
Oct 15, 2018 | 36.45 | 38.12 | 36.29 | 37.49 | 516,757 | +0.94(+2.57%) |
Oct 12, 2018 | 37.20 | 37.23 | 36.15 | 36.56 | 388,689 | -0.09(-0.25%) |
Oct 11, 2018 | 37.85 | 38.32 | 36.56 | 36.65 | 599,232 | -1.24(-3.27%) |
Oct 10, 2018 | 38.70 | 39.35 | 37.83 | 37.88 | 491,546 | -0.83(-2.15%) |
Oct 09, 2018 | 39.35 | 39.87 | 38.65 | 38.72 | 444,229 | -0.77(-1.94%) |
Oct 08, 2018 | 40.53 | 41.02 | 38.06 | 39.48 | 831,385 | -1.82(-4.40%) |
Oct 05, 2018 | 41.73 | 41.99 | 41.28 | 41.30 | 516,609 | -0.32(-0.76%) |
Oct 04, 2018 | 42.05 | 42.24 | 41.30 | 41.61 | 344,045 | -0.44(-1.03%) |
Oct 03, 2018 | 42.13 | 42.75 | 41.66 | 42.05 | 488,889 | +0.20(+0.48%) |
Oct 02, 2018 | 41.40 | 42.28 | 41.36 | 41.85 | 497,853 | +0.28(+0.67%) |