Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 34.17 | 34.33 | 33.98 | 34.22 | 952,430 | +0.03(+0.08%) |
Dec 28, 2018 | 34.20 | 34.38 | 34.07 | 34.19 | 1,048,640 | +0.13(+0.38%) |
Dec 27, 2018 | 33.71 | 34.08 | 33.38 | 34.06 | 1,442,967 | +0.06(+0.18%) |
Dec 26, 2018 | 33.30 | 34.03 | 32.98 | 34.00 | 1,321,196 | +0.80(+2.41%) |
Dec 24, 2018 | 33.91 | 34.06 | 33.18 | 33.20 | 1,374,211 | -0.77(-2.28%) |
Dec 21, 2018 | 34.42 | 34.77 | 33.98 | 33.98 | 922,738 | -0.43(-1.24%) |
Dec 20, 2018 | 34.54 | 34.68 | 34.19 | 34.40 | 865,252 | -0.12(-0.35%) |
Dec 19, 2018 | 34.70 | 35.07 | 34.35 | 34.52 | 640,137 | +0.05(+0.15%) |
Dec 18, 2018 | 34.84 | 34.91 | 34.47 | 34.47 | 687,859 | -0.29(-0.82%) |
Dec 17, 2018 | 35.30 | 35.39 | 34.59 | 34.76 | 521,486 | -0.52(-1.48%) |
Dec 14, 2018 | 35.29 | 35.42 | 35.23 | 35.28 | 402,381 | -0.15(-0.43%) |
Dec 13, 2018 | 35.37 | 35.68 | 35.37 | 35.43 | 1,116,458 | +0.07(+0.19%) |
Dec 12, 2018 | 35.43 | 35.57 | 35.34 | 35.36 | 672,370 | +0.23(+0.66%) |
Dec 11, 2018 | 35.25 | 35.30 | 34.99 | 35.13 | 537,109 | +0.21(+0.61%) |
Dec 10, 2018 | 35.07 | 35.09 | 34.55 | 34.92 | 876,865 | -0.28(-0.80%) |
Dec 07, 2018 | 35.37 | 35.49 | 35.11 | 35.20 | 486,790 | -0.12(-0.34%) |
Dec 06, 2018 | 35.13 | 35.32 | 34.71 | 35.32 | 409,139 | +0.12(+0.34%) |
Dec 04, 2018 | 35.64 | 35.75 | 35.13 | 35.20 | 458,107 | -0.32(-0.91%) |
Dec 03, 2018 | 35.49 | 35.53 | 35.37 | 35.52 | 426,253 | +0.21(+0.60%) |
Nov 30, 2018 | 35.11 | 35.32 | 35.05 | 35.31 | 316,566 | +0.12(+0.34%) |
Nov 29, 2018 | 35.23 | 35.36 | 35.12 | 35.19 | 269,766 | -0.14(-0.39%) |
Nov 28, 2018 | 35.01 | 35.35 | 34.91 | 35.33 | 223,677 | +0.26(+0.73%) |
Nov 27, 2018 | 34.90 | 35.11 | 34.87 | 35.07 | 268,829 | +0.12(+0.34%) |
Nov 26, 2018 | 34.76 | 35.08 | 34.76 | 34.95 | 219,884 | +0.37(+1.06%) |
Nov 23, 2018 | 34.61 | 34.72 | 34.58 | 34.59 | 184,741 | -0.17(-0.49%) |
Nov 21, 2018 | 34.76 | 34.76 | 34.76 | 0 | +0.06(+0.17%) | |
Nov 20, 2018 | 34.88 | 34.98 | 34.65 | 34.70 | 290,556 | -0.31(-0.88%) |
Nov 19, 2018 | 35.03 | 35.13 | 34.95 | 35.00 | 293,809 | -0.15(-0.44%) |
Nov 16, 2018 | 35.00 | 35.19 | 34.94 | 35.16 | 185,210 | +0.26(+0.76%) |
Nov 15, 2018 | 34.70 | 34.94 | 34.55 | 34.89 | 589,168 | -0.08(-0.22%) |
Nov 14, 2018 | 35.11 | 35.12 | 34.79 | 34.97 | 411,254 | -0.08(-0.22%) |
Nov 13, 2018 | 35.05 | 35.17 | 34.85 | 35.05 | 681,531 | +0.10(+0.29%) |
Nov 12, 2018 | 34.99 | 35.14 | 34.88 | 34.94 | 300,953 | -0.44(-1.23%) |
Nov 09, 2018 | 35.38 | 35.42 | 35.20 | 35.38 | 561,717 | -0.12(-0.34%) |
Nov 08, 2018 | 35.74 | 35.82 | 35.40 | 35.50 | 619,804 | -0.38(-1.05%) |
Nov 07, 2018 | 35.72 | 35.88 | 35.57 | 35.88 | 301,521 | +0.50(+1.42%) |
Nov 06, 2018 | 35.22 | 35.40 | 35.18 | 35.37 | 179,008 | +0.12(+0.34%) |
Nov 05, 2018 | 34.85 | 35.25 | 34.85 | 35.25 | 364,610 | +0.46(+1.33%) |
Nov 02, 2018 | 35.15 | 35.24 | 34.65 | 34.79 | 163,200 | -0.25(-0.71%) |
Nov 01, 2018 | 34.88 | 35.04 | 34.84 | 35.04 | 327,351 | +0.39(+1.13%) |
Oct 31, 2018 | 34.71 | 34.92 | 34.49 | 34.65 | 494,244 | -0.05(-0.15%) |
Oct 30, 2018 | 34.49 | 34.71 | 34.39 | 34.70 | 451,687 | +0.29(+0.84%) |
Oct 29, 2018 | 34.77 | 34.84 | 34.20 | 34.41 | 459,612 | -0.18(-0.52%) |
Oct 26, 2018 | 34.60 | 34.80 | 34.35 | 34.59 | 192,351 | -0.30(-0.86%) |
Oct 25, 2018 | 34.98 | 35.02 | 34.76 | 34.88 | 130,968 | -0.02(-0.05%) |
Oct 24, 2018 | 35.06 | 35.19 | 34.82 | 34.90 | 198,503 | -0.16(-0.46%) |
Oct 23, 2018 | 35.10 | 35.20 | 34.78 | 35.06 | 219,167 | -0.21(-0.61%) |
Oct 22, 2018 | 35.54 | 35.55 | 35.21 | 35.28 | 208,158 | -0.23(-0.65%) |
Oct 19, 2018 | 35.20 | 35.63 | 35.20 | 35.51 | 174,322 | +0.45(+1.29%) |
Oct 18, 2018 | 35.21 | 35.43 | 34.95 | 35.05 | 260,757 | -0.24(-0.68%) |
Oct 17, 2018 | 35.62 | 35.62 | 35.17 | 35.29 | 150,047 | -0.25(-0.70%) |
Oct 16, 2018 | 35.23 | 35.58 | 35.19 | 35.54 | 168,696 | +0.57(+1.64%) |
Oct 15, 2018 | 34.88 | 35.11 | 34.87 | 34.97 | 160,612 | +0.05(+0.15%) |
Oct 12, 2018 | 35.20 | 35.23 | 34.59 | 34.92 | 342,205 | +0.00(+0.00%) |
Oct 11, 2018 | 35.35 | 35.40 | 34.68 | 34.92 | 1,255,418 | -0.43(-1.21%) |
Oct 10, 2018 | 35.82 | 35.88 | 35.33 | 35.35 | 363,671 | -0.54(-1.50%) |
Oct 09, 2018 | 35.71 | 35.96 | 35.70 | 35.88 | 298,696 | +0.05(+0.14%) |
Oct 08, 2018 | 35.64 | 35.86 | 35.64 | 35.83 | 107,454 | +0.03(+0.10%) |
Oct 05, 2018 | 35.68 | 35.85 | 35.68 | 35.80 | 297,249 | +0.14(+0.38%) |
Oct 04, 2018 | 35.70 | 35.73 | 35.54 | 35.66 | 125,199 | -0.32(-0.90%) |
Oct 03, 2018 | 36.20 | 36.32 | 35.96 | 35.99 | 371,668 | -0.15(-0.43%) |
Oct 02, 2018 | 35.97 | 36.19 | 35.97 | 36.14 | 282,398 | +0.00(+0.00%) |