Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.38 | 32.38 | 30.84 | 31.73 | 541,900 | -0.40(-1.24%) |
Dec 28, 2018 | 33.08 | 33.35 | 31.37 | 32.13 | 830,800 | -0.80(-2.43%) |
Dec 27, 2018 | 32.50 | 33.06 | 31.47 | 32.93 | 399,596 | -0.56(-1.67%) |
Dec 26, 2018 | 31.67 | 33.78 | 31.00 | 33.49 | 589,074 | +2.59(+8.38%) |
Dec 24, 2018 | 31.47 | 31.79 | 30.86 | 30.90 | 293,200 | -0.89(-2.80%) |
Dec 21, 2018 | 32.64 | 34.03 | 31.39 | 31.79 | 1,540,100 | -0.94(-2.87%) |
Dec 20, 2018 | 32.20 | 33.27 | 31.80 | 32.73 | 551,164 | +0.44(+1.36%) |
Dec 19, 2018 | 32.97 | 33.56 | 31.90 | 32.29 | 516,292 | -0.71(-2.15%) |
Dec 18, 2018 | 33.27 | 33.98 | 32.45 | 33.00 | 692,344 | +0.37(+1.13%) |
Dec 17, 2018 | 32.69 | 34.01 | 32.08 | 32.63 | 1,075,348 | -0.37(-1.12%) |
Dec 14, 2018 | 34.50 | 35.35 | 32.96 | 33.00 | 598,500 | -1.79(-5.15%) |
Dec 13, 2018 | 36.00 | 36.03 | 34.55 | 34.79 | 347,573 | -1.23(-3.41%) |
Dec 12, 2018 | 36.38 | 36.51 | 35.36 | 36.02 | 444,161 | +0.46(+1.29%) |
Dec 11, 2018 | 37.19 | 37.21 | 35.19 | 35.56 | 532,777 | -0.67(-1.85%) |
Dec 10, 2018 | 37.02 | 37.51 | 35.96 | 36.23 | 633,100 | -0.74(-2.00%) |
Dec 07, 2018 | 37.53 | 37.99 | 36.65 | 36.97 | 377,800 | -0.75(-1.99%) |
Dec 06, 2018 | 36.00 | 37.75 | 35.34 | 37.72 | 509,096 | +1.13(+3.09%) |
Dec 04, 2018 | 39.41 | 39.77 | 36.30 | 36.59 | 479,700 | -2.88(-7.30%) |
Dec 03, 2018 | 38.93 | 39.80 | 38.77 | 39.47 | 502,007 | +1.13(+2.95%) |
Nov 30, 2018 | 38.56 | 39.21 | 37.86 | 38.34 | 475,800 | -0.50(-1.29%) |
Nov 29, 2018 | 38.65 | 39.34 | 38.01 | 38.84 | 444,219 | +0.15(+0.39%) |
Nov 28, 2018 | 37.31 | 38.90 | 36.96 | 38.69 | 427,504 | +1.45(+3.89%) |
Nov 27, 2018 | 37.60 | 38.29 | 36.95 | 37.24 | 398,212 | -0.72(-1.90%) |
Nov 26, 2018 | 37.00 | 38.70 | 36.54 | 37.96 | 677,106 | +1.34(+3.66%) |
Nov 23, 2018 | 36.02 | 37.55 | 36.02 | 36.62 | 293,100 | +0.15(+0.41%) |
Nov 21, 2018 | 36.47 | 36.47 | 36.47 | 0 | +0.31(+0.86%) | |
Nov 20, 2018 | 37.31 | 37.49 | 36.02 | 36.16 | 538,246 | -1.98(-5.19%) |
Nov 19, 2018 | 38.46 | 39.14 | 37.41 | 38.14 | 557,507 | -0.35(-0.91%) |
Nov 16, 2018 | 37.73 | 39.41 | 37.73 | 38.49 | 504,900 | +0.40(+1.05%) |
Nov 15, 2018 | 37.28 | 38.40 | 37.15 | 38.09 | 436,290 | +0.44(+1.17%) |
Nov 14, 2018 | 38.54 | 39.00 | 37.40 | 37.65 | 383,327 | -0.30(-0.79%) |
Nov 13, 2018 | 37.92 | 38.66 | 36.76 | 37.95 | 469,369 | +0.19(+0.50%) |
Nov 12, 2018 | 39.49 | 40.27 | 37.71 | 37.76 | 609,489 | -1.60(-4.07%) |
Nov 09, 2018 | 40.00 | 41.05 | 39.02 | 39.36 | 453,000 | -0.95(-2.36%) |
Nov 08, 2018 | 38.61 | 40.68 | 38.51 | 40.31 | 621,096 | +1.41(+3.62%) |
Nov 07, 2018 | 39.30 | 39.38 | 37.69 | 38.90 | 465,064 | -0.39(-0.99%) |
Nov 06, 2018 | 38.39 | 39.48 | 37.04 | 39.29 | 546,452 | +0.97(+2.53%) |
Nov 05, 2018 | 39.29 | 39.75 | 38.09 | 38.32 | 640,501 | -0.97(-2.47%) |
Nov 02, 2018 | 37.85 | 39.37 | 37.09 | 39.29 | 795,800 | +1.46(+3.86%) |
Nov 01, 2018 | 36.19 | 37.89 | 34.82 | 37.83 | 970,592 | +1.46(+4.01%) |
Oct 31, 2018 | 37.39 | 37.92 | 36.10 | 36.37 | 1,098,684 | -0.65(-1.76%) |
Oct 30, 2018 | 35.62 | 37.41 | 35.62 | 37.02 | 814,665 | +1.17(+3.26%) |
Oct 29, 2018 | 34.65 | 36.97 | 34.44 | 35.85 | 1,184,577 | +1.82(+5.35%) |
Oct 26, 2018 | 35.69 | 36.48 | 33.74 | 34.03 | 1,534,600 | -2.13(-5.89%) |
Oct 25, 2018 | 34.02 | 37.45 | 33.43 | 36.16 | 2,817,363 | +5.59(+18.29%) |
Oct 24, 2018 | 32.54 | 33.20 | 30.44 | 30.57 | 1,118,058 | -1.97(-6.05%) |
Oct 23, 2018 | 31.85 | 32.93 | 31.31 | 32.54 | 645,795 | +0.27(+0.84%) |
Oct 22, 2018 | 32.20 | 32.63 | 32.01 | 32.27 | 360,187 | +0.29(+0.91%) |
Oct 19, 2018 | 32.94 | 33.40 | 31.91 | 31.98 | 354,000 | -0.98(-2.97%) |
Oct 18, 2018 | 33.33 | 33.99 | 32.37 | 32.96 | 382,681 | -0.60(-1.79%) |
Oct 17, 2018 | 33.61 | 33.96 | 32.94 | 33.56 | 396,219 | -0.06(-0.18%) |
Oct 16, 2018 | 33.02 | 33.70 | 32.47 | 33.62 | 311,163 | +0.90(+2.75%) |
Oct 15, 2018 | 32.48 | 33.17 | 31.96 | 32.72 | 462,108 | +0.32(+0.99%) |
Oct 12, 2018 | 32.04 | 32.61 | 31.64 | 32.40 | 482,800 | +0.78(+2.47%) |
Oct 11, 2018 | 32.77 | 33.49 | 31.51 | 31.62 | 1,082,650 | -1.32(-4.01%) |
Oct 10, 2018 | 33.20 | 33.72 | 32.74 | 32.94 | 661,031 | -0.23(-0.69%) |
Oct 09, 2018 | 35.41 | 35.41 | 33.10 | 33.17 | 675,929 | -2.38(-6.69%) |
Oct 08, 2018 | 35.73 | 36.10 | 35.29 | 35.55 | 548,597 | -0.38(-1.06%) |
Oct 05, 2018 | 36.34 | 36.41 | 35.51 | 35.93 | 550,000 | -0.23(-0.64%) |
Oct 04, 2018 | 35.93 | 36.29 | 35.79 | 36.16 | 525,733 | -0.33(-0.90%) |
Oct 03, 2018 | 35.20 | 36.54 | 34.86 | 36.49 | 672,931 | +1.74(+5.01%) |
Oct 02, 2018 | 35.43 | 35.82 | 34.61 | 34.75 | 603,919 | -0.58(-1.64%) |