Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.14 | 32.91 | 32.04 | 32.91 | 1,046,300 | +0.97(+3.04%) |
Dec 28, 2018 | 32.17 | 32.80 | 31.74 | 31.94 | 1,312,300 | -0.13(-0.41%) |
Dec 27, 2018 | 31.01 | 32.08 | 30.68 | 32.07 | 1,239,767 | +0.59(+1.87%) |
Dec 26, 2018 | 30.42 | 31.50 | 29.83 | 31.48 | 1,030,013 | +1.32(+4.38%) |
Dec 24, 2018 | 30.07 | 30.57 | 29.75 | 30.16 | 918,600 | -0.34(-1.11%) |
Dec 21, 2018 | 31.77 | 31.77 | 30.34 | 30.50 | 2,453,900 | -1.12(-3.54%) |
Dec 20, 2018 | 32.48 | 32.59 | 31.13 | 31.62 | 1,400,640 | -0.86(-2.65%) |
Dec 19, 2018 | 33.07 | 33.56 | 32.22 | 32.48 | 1,875,551 | -0.60(-1.81%) |
Dec 18, 2018 | 33.97 | 34.28 | 32.96 | 33.08 | 1,852,152 | -0.47(-1.40%) |
Dec 17, 2018 | 34.52 | 35.07 | 33.30 | 33.55 | 2,260,917 | -1.04(-3.01%) |
Dec 14, 2018 | 34.49 | 34.93 | 34.22 | 34.59 | 1,337,500 | -0.32(-0.92%) |
Dec 13, 2018 | 35.32 | 35.56 | 34.66 | 34.91 | 1,172,912 | -0.33(-0.94%) |
Dec 12, 2018 | 35.87 | 35.96 | 35.22 | 35.24 | 1,801,990 | +0.13(+0.37%) |
Dec 11, 2018 | 36.38 | 36.51 | 34.97 | 35.11 | 1,392,529 | -0.54(-1.51%) |
Dec 10, 2018 | 35.48 | 36.08 | 35.14 | 35.65 | 734,383 | +0.16(+0.45%) |
Dec 07, 2018 | 36.74 | 37.86 | 35.36 | 35.49 | 1,055,500 | -1.43(-3.87%) |
Dec 06, 2018 | 36.19 | 36.96 | 35.91 | 36.92 | 1,726,644 | -0.14(-0.38%) |
Dec 04, 2018 | 39.00 | 39.35 | 36.89 | 37.06 | 973,800 | -2.18(-5.56%) |
Dec 03, 2018 | 39.47 | 40.35 | 38.86 | 39.24 | 1,574,138 | +1.21(+3.18%) |
Nov 30, 2018 | 37.53 | 38.09 | 37.40 | 38.03 | 1,221,300 | +0.63(+1.68%) |
Nov 29, 2018 | 37.76 | 37.93 | 36.99 | 37.40 | 724,214 | -0.36(-0.95%) |
Nov 28, 2018 | 37.12 | 37.87 | 36.53 | 37.76 | 909,865 | +0.84(+2.28%) |
Nov 27, 2018 | 36.85 | 37.26 | 36.63 | 36.92 | 1,060,837 | -0.26(-0.70%) |
Nov 26, 2018 | 36.93 | 37.24 | 36.62 | 37.18 | 1,486,514 | +0.79(+2.17%) |
Nov 23, 2018 | 35.45 | 36.73 | 35.41 | 36.39 | 540,500 | +0.33(+0.92%) |
Nov 21, 2018 | 36.06 | 36.06 | 36.06 | 0 | +0.56(+1.58%) | |
Nov 20, 2018 | 34.19 | 35.53 | 34.00 | 35.50 | 1,744,317 | +0.53(+1.52%) |
Nov 19, 2018 | 35.50 | 35.56 | 34.82 | 34.97 | 1,298,825 | -0.57(-1.60%) |
Nov 16, 2018 | 35.43 | 36.04 | 35.22 | 35.54 | 1,249,800 | -0.20(-0.56%) |
Nov 15, 2018 | 35.18 | 36.14 | 35.01 | 35.74 | 1,455,837 | +0.28(+0.79%) |
Nov 14, 2018 | 36.42 | 36.60 | 35.34 | 35.46 | 647,452 | -0.46(-1.28%) |
Nov 13, 2018 | 35.91 | 36.68 | 35.81 | 35.92 | 1,011,326 | +0.01(+0.03%) |
Nov 12, 2018 | 36.69 | 36.69 | 35.69 | 35.91 | 1,170,791 | -0.90(-2.44%) |
Nov 09, 2018 | 37.51 | 37.62 | 36.34 | 36.81 | 1,452,600 | -0.98(-2.59%) |
Nov 08, 2018 | 37.65 | 38.15 | 37.42 | 37.79 | 1,009,083 | +0.11(+0.29%) |
Nov 07, 2018 | 36.67 | 37.70 | 36.00 | 37.68 | 1,126,198 | +1.24(+3.40%) |
Nov 06, 2018 | 36.13 | 36.74 | 35.83 | 36.44 | 931,333 | +0.18(+0.50%) |
Nov 05, 2018 | 38.16 | 38.21 | 35.86 | 36.26 | 1,497,046 | -1.92(-5.03%) |
Nov 02, 2018 | 38.29 | 39.68 | 37.67 | 38.18 | 2,367,100 | +0.13(+0.34%) |
Nov 01, 2018 | 37.67 | 38.42 | 37.49 | 38.05 | 1,426,425 | +0.67(+1.79%) |
Oct 31, 2018 | 37.28 | 37.94 | 37.07 | 37.38 | 888,587 | +0.61(+1.66%) |
Oct 30, 2018 | 35.92 | 36.81 | 35.37 | 36.77 | 988,371 | +0.90(+2.51%) |
Oct 29, 2018 | 37.76 | 38.24 | 35.33 | 35.87 | 1,790,538 | -1.29(-3.47%) |
Oct 26, 2018 | 36.70 | 37.87 | 36.44 | 37.16 | 1,031,800 | -0.20(-0.54%) |
Oct 25, 2018 | 36.91 | 37.64 | 36.66 | 37.36 | 1,291,664 | +0.93(+2.55%) |
Oct 24, 2018 | 37.98 | 38.16 | 36.43 | 36.43 | 1,153,762 | -1.57(-4.13%) |
Oct 23, 2018 | 37.43 | 38.32 | 36.66 | 38.00 | 1,647,369 | -0.31(-0.81%) |
Oct 22, 2018 | 38.18 | 38.51 | 37.60 | 38.31 | 580,070 | +0.23(+0.60%) |
Oct 19, 2018 | 39.02 | 39.19 | 37.97 | 38.08 | 716,800 | -0.71(-1.83%) |
Oct 18, 2018 | 39.70 | 39.87 | 38.64 | 38.79 | 1,092,072 | -1.32(-3.29%) |
Oct 17, 2018 | 40.05 | 40.15 | 39.45 | 40.11 | 597,233 | +0.05(+0.12%) |
Oct 16, 2018 | 38.87 | 40.15 | 38.70 | 40.06 | 775,740 | +1.62(+4.21%) |
Oct 15, 2018 | 38.73 | 38.85 | 38.24 | 38.44 | 717,398 | -0.35(-0.90%) |
Oct 12, 2018 | 38.98 | 39.44 | 38.20 | 38.79 | 837,500 | +0.82(+2.16%) |
Oct 11, 2018 | 38.88 | 39.22 | 37.94 | 37.97 | 1,371,548 | -1.07(-2.74%) |
Oct 10, 2018 | 41.00 | 41.22 | 38.99 | 39.04 | 1,719,673 | -2.20(-5.33%) |
Oct 09, 2018 | 41.15 | 41.35 | 40.55 | 41.24 | 965,017 | +0.08(+0.19%) |
Oct 08, 2018 | 41.50 | 41.50 | 40.91 | 41.16 | 1,103,799 | -0.42(-1.01%) |
Oct 05, 2018 | 42.05 | 42.23 | 41.24 | 41.58 | 795,700 | -0.48(-1.14%) |
Oct 04, 2018 | 42.95 | 43.13 | 41.67 | 42.06 | 920,453 | -0.99(-2.30%) |
Oct 03, 2018 | 43.45 | 43.45 | 42.80 | 43.05 | 1,082,715 | -0.07(-0.16%) |
Oct 02, 2018 | 43.16 | 43.40 | 42.93 | 43.12 | 1,529,355 | -0.12(-0.28%) |