Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 34.59 | 34.60 | 34.26 | 34.60 | 296,599 | +0.19(+0.56%) |
Dec 28, 2018 | 34.51 | 34.80 | 34.29 | 34.40 | 142,501 | +0.15(+0.44%) |
Dec 27, 2018 | 33.82 | 34.35 | 33.45 | 34.25 | 39,515 | +0.01(+0.02%) |
Dec 26, 2018 | 33.14 | 34.25 | 32.87 | 34.25 | 33,123 | +1.15(+3.49%) |
Dec 24, 2018 | 34.16 | 34.16 | 33.09 | 33.09 | 27,376 | -1.15(-3.35%) |
Dec 21, 2018 | 34.76 | 35.24 | 34.20 | 34.24 | 160,434 | -0.35(-1.02%) |
Dec 20, 2018 | 34.76 | 35.03 | 34.21 | 34.59 | 83,645 | -0.28(-0.82%) |
Dec 19, 2018 | 35.30 | 35.62 | 34.76 | 34.87 | 17,593 | -0.30(-0.86%) |
Dec 18, 2018 | 35.65 | 35.72 | 35.09 | 35.17 | 41,483 | -0.17(-0.47%) |
Dec 17, 2018 | 36.29 | 36.29 | 35.30 | 35.34 | 203,699 | -0.87(-2.41%) |
Dec 14, 2018 | 36.50 | 36.51 | 36.16 | 36.21 | 17,549 | -0.43(-1.17%) |
Dec 13, 2018 | 36.76 | 36.81 | 36.50 | 36.64 | 23,808 | -0.01(-0.04%) |
Dec 12, 2018 | 36.90 | 36.92 | 36.62 | 36.66 | 342,372 | +0.08(+0.23%) |
Dec 11, 2018 | 36.87 | 36.90 | 36.40 | 36.57 | 25,527 | +0.16(+0.43%) |
Dec 10, 2018 | 36.77 | 36.77 | 35.96 | 36.41 | 27,185 | -0.27(-0.75%) |
Dec 07, 2018 | 37.20 | 37.30 | 36.66 | 36.69 | 11,298 | -0.41(-1.10%) |
Dec 06, 2018 | 37.18 | 37.18 | 36.40 | 37.09 | 32,966 | -0.24(-0.65%) |
Dec 04, 2018 | 38.09 | 38.09 | 37.31 | 37.34 | 41,469 | -0.82(-2.14%) |
Dec 03, 2018 | 38.37 | 38.37 | 37.90 | 38.15 | 62,352 | +0.28(+0.75%) |
Nov 30, 2018 | 37.66 | 37.94 | 37.66 | 37.87 | 28,367 | +0.28(+0.75%) |
Nov 29, 2018 | 37.51 | 37.76 | 37.44 | 37.59 | 21,580 | +0.06(+0.16%) |
Nov 28, 2018 | 37.41 | 37.62 | 37.16 | 37.53 | 28,883 | +0.22(+0.58%) |
Nov 27, 2018 | 37.18 | 37.32 | 37.18 | 37.31 | 12,891 | +0.10(+0.27%) |
Nov 26, 2018 | 37.08 | 37.21 | 37.06 | 37.21 | 9,754 | +0.39(+1.06%) |
Nov 23, 2018 | 36.71 | 36.82 | 36.71 | 36.82 | 3,365 | -0.15(-0.40%) |
Nov 21, 2018 | 36.97 | 36.97 | 36.97 | 0 | -0.01(-0.03%) | |
Nov 20, 2018 | 37.31 | 37.31 | 36.93 | 36.98 | 20,214 | -0.51(-1.35%) |
Nov 19, 2018 | 37.49 | 37.65 | 37.33 | 37.49 | 14,468 | -0.07(-0.18%) |
Nov 16, 2018 | 37.37 | 37.59 | 37.34 | 37.55 | 34,858 | +0.21(+0.57%) |
Nov 15, 2018 | 36.85 | 37.36 | 36.81 | 37.34 | 33,213 | +0.22(+0.59%) |
Nov 14, 2018 | 37.35 | 37.59 | 37.12 | 37.12 | 11,898 | -0.31(-0.82%) |
Nov 13, 2018 | 37.44 | 37.65 | 37.38 | 37.43 | 9,741 | +0.04(+0.11%) |
Nov 12, 2018 | 37.57 | 37.74 | 37.39 | 37.39 | 31,358 | -0.27(-0.73%) |
Nov 09, 2018 | 37.51 | 37.67 | 37.48 | 37.67 | 134,575 | +0.04(+0.11%) |
Nov 08, 2018 | 37.51 | 37.70 | 37.51 | 37.63 | 14,233 | -0.03(-0.09%) |
Nov 07, 2018 | 37.52 | 37.66 | 37.18 | 37.66 | 14,019 | +0.41(+1.10%) |
Nov 06, 2018 | 37.03 | 37.25 | 36.97 | 37.25 | 184,190 | +0.36(+0.97%) |
Nov 05, 2018 | 36.68 | 37.01 | 36.68 | 36.89 | 192,808 | +0.36(+0.98%) |
Nov 02, 2018 | 36.87 | 36.88 | 36.37 | 36.54 | 52,649 | -0.22(-0.61%) |
Nov 01, 2018 | 36.43 | 36.81 | 36.43 | 36.76 | 4,814 | +0.34(+0.93%) |
Oct 31, 2018 | 36.73 | 36.73 | 36.40 | 36.42 | 20,017 | -0.13(-0.35%) |
Oct 30, 2018 | 35.96 | 36.55 | 35.96 | 36.55 | 11,202 | +0.56(+1.56%) |
Oct 29, 2018 | 36.10 | 36.36 | 35.89 | 35.99 | 16,303 | +0.32(+0.88%) |
Oct 26, 2018 | 36.02 | 36.02 | 35.50 | 35.67 | 69,396 | -0.57(-1.56%) |
Oct 25, 2018 | 36.22 | 36.37 | 36.14 | 36.24 | 10,502 | +0.13(+0.37%) |
Oct 24, 2018 | 36.55 | 36.60 | 36.11 | 36.11 | 14,758 | -0.38(-1.05%) |
Oct 23, 2018 | 36.45 | 36.55 | 36.19 | 36.49 | 8,001 | -0.27(-0.75%) |
Oct 22, 2018 | 37.12 | 37.21 | 36.75 | 36.76 | 6,956 | -0.37(-1.00%) |
Oct 19, 2018 | 37.04 | 37.23 | 37.04 | 37.13 | 6,746 | +0.26(+0.69%) |
Oct 18, 2018 | 37.12 | 37.28 | 36.78 | 36.88 | 14,906 | -0.19(-0.50%) |
Oct 17, 2018 | 37.17 | 37.22 | 36.81 | 37.06 | 13,515 | +0.00(+0.01%) |
Oct 16, 2018 | 36.76 | 37.11 | 36.62 | 37.06 | 79,508 | +0.40(+1.08%) |
Oct 15, 2018 | 36.59 | 36.85 | 36.59 | 36.66 | 24,107 | +0.20(+0.54%) |
Oct 12, 2018 | 36.78 | 36.83 | 36.28 | 36.47 | 15,831 | -0.21(-0.56%) |
Oct 11, 2018 | 37.60 | 37.60 | 36.67 | 36.67 | 38,948 | -1.07(-2.84%) |
Oct 10, 2018 | 38.11 | 38.20 | 37.74 | 37.74 | 52,052 | -0.47(-1.24%) |
Oct 09, 2018 | 38.48 | 38.48 | 38.22 | 38.22 | 10,735 | -0.27(-0.70%) |
Oct 08, 2018 | 38.27 | 38.51 | 38.27 | 38.49 | 5,863 | +0.26(+0.67%) |
Oct 05, 2018 | 38.34 | 38.34 | 38.23 | 38.23 | 3,504 | +0.11(+0.28%) |
Oct 04, 2018 | 38.07 | 38.14 | 38.07 | 38.12 | 3,160 | -0.03(-0.09%) |
Oct 03, 2018 | 38.44 | 38.44 | 38.15 | 38.15 | 7,193 | -0.14(-0.37%) |
Oct 02, 2018 | 38.12 | 38.37 | 38.12 | 38.29 | 5,282 | +0.13(+0.34%) |