Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 35.35 | 35.35 | 35.35 | 0 | +0.50(+1.43%) | |
Dec 28, 2018 | 34.58 | 35.22 | 34.56 | 34.85 | 137,810 | +0.49(+1.43%) |
Dec 27, 2018 | 34.62 | 34.80 | 33.50 | 34.36 | 238,837 | +0.96(+2.87%) |
Dec 24, 2018 | 33.40 | 33.40 | 33.40 | 0 | -0.88(-2.57%) | |
Dec 21, 2018 | 34.51 | 34.82 | 34.17 | 34.28 | 298,265 | -0.28(-0.81%) |
Dec 20, 2018 | 34.37 | 34.94 | 34.37 | 34.56 | 239,711 | -0.18(-0.52%) |
Dec 19, 2018 | 35.13 | 35.23 | 34.74 | 34.74 | 198,794 | -0.40(-1.14%) |
Dec 18, 2018 | 35.36 | 35.37 | 35.04 | 35.14 | 274,041 | -0.03(-0.09%) |
Dec 17, 2018 | 36.23 | 36.51 | 35.17 | 35.17 | 174,821 | -1.23(-3.38%) |
Dec 14, 2018 | 36.00 | 36.54 | 35.87 | 36.40 | 128,675 | +0.23(+0.64%) |
Dec 13, 2018 | 36.06 | 36.25 | 35.90 | 36.17 | 227,275 | +0.12(+0.33%) |
Dec 12, 2018 | 36.29 | 36.55 | 36.00 | 36.05 | 168,332 | -0.23(-0.63%) |
Dec 11, 2018 | 36.44 | 36.75 | 36.20 | 36.28 | 127,126 | -0.06(-0.17%) |
Dec 10, 2018 | 36.70 | 36.98 | 36.29 | 36.34 | 151,695 | -0.45(-1.22%) |
Dec 07, 2018 | 37.25 | 37.43 | 36.70 | 36.79 | 239,866 | -0.51(-1.37%) |
Dec 06, 2018 | 37.34 | 37.44 | 36.70 | 37.30 | 175,496 | -0.09(-0.24%) |
Dec 05, 2018 | 37.43 | 37.76 | 37.17 | 37.39 | 97,021 | -0.51(-1.35%) |
Dec 04, 2018 | 38.00 | 38.30 | 37.56 | 37.90 | 149,636 | -0.21(-0.55%) |
Dec 03, 2018 | 38.13 | 38.13 | 37.58 | 38.11 | 134,157 | +0.07(+0.18%) |
Nov 30, 2018 | 37.84 | 38.06 | 37.67 | 38.04 | 144,934 | +0.05(+0.13%) |
Nov 29, 2018 | 37.77 | 38.08 | 37.70 | 37.99 | 99,348 | -0.34(-0.89%) |
Nov 28, 2018 | 37.97 | 38.34 | 37.85 | 38.33 | 111,087 | +0.47(+1.24%) |
Nov 27, 2018 | 37.70 | 38.11 | 37.70 | 37.86 | 101,533 | +0.08(+0.21%) |
Nov 26, 2018 | 37.98 | 38.09 | 37.40 | 37.78 | 136,912 | +0.13(+0.35%) |
Nov 23, 2018 | 37.18 | 37.73 | 37.16 | 37.65 | 68,171 | +0.38(+1.02%) |
Nov 22, 2018 | 37.30 | 37.30 | 37.07 | 37.27 | 39,761 | +0.07(+0.19%) |
Nov 21, 2018 | 36.56 | 37.38 | 36.55 | 37.20 | 145,894 | +0.63(+1.72%) |
Nov 20, 2018 | 36.70 | 36.92 | 36.46 | 36.57 | 198,913 | -0.13(-0.35%) |
Nov 19, 2018 | 36.41 | 36.96 | 36.41 | 36.70 | 180,058 | +0.21(+0.58%) |
Nov 16, 2018 | 36.43 | 36.57 | 36.27 | 36.49 | 144,120 | +0.17(+0.47%) |
Nov 15, 2018 | 36.80 | 36.80 | 36.30 | 36.32 | 179,655 | -0.49(-1.33%) |
Nov 14, 2018 | 37.44 | 37.45 | 36.81 | 36.81 | 164,956 | -0.62(-1.66%) |
Nov 13, 2018 | 37.80 | 37.90 | 37.22 | 37.43 | 162,598 | -0.33(-0.87%) |
Nov 12, 2018 | 37.72 | 38.05 | 37.57 | 37.76 | 64,995 | +0.12(+0.32%) |
Nov 09, 2018 | 37.35 | 37.70 | 37.16 | 37.64 | 92,570 | +0.14(+0.37%) |
Nov 08, 2018 | 37.72 | 37.72 | 37.08 | 37.50 | 143,130 | -0.14(-0.37%) |
Nov 07, 2018 | 37.58 | 37.64 | 37.27 | 37.64 | 151,382 | +0.43(+1.16%) |
Nov 06, 2018 | 36.80 | 37.34 | 36.69 | 37.21 | 120,955 | +0.48(+1.31%) |
Nov 05, 2018 | 36.15 | 36.80 | 36.15 | 36.73 | 143,306 | +0.67(+1.86%) |
Nov 02, 2018 | 35.95 | 36.23 | 35.44 | 36.06 | 176,494 | +0.17(+0.47%) |
Nov 01, 2018 | 35.91 | 36.57 | 35.53 | 35.89 | 257,650 | +0.01(+0.03%) |
Oct 31, 2018 | 36.86 | 36.95 | 34.24 | 35.88 | 562,906 | -0.83(-2.26%) |
Oct 30, 2018 | 36.71 | 37.09 | 36.52 | 36.71 | 158,601 | -0.17(-0.46%) |
Oct 29, 2018 | 37.38 | 37.80 | 36.82 | 36.88 | 132,270 | -0.47(-1.26%) |
Oct 26, 2018 | 37.52 | 37.59 | 37.17 | 37.35 | 87,232 | -0.14(-0.37%) |
Oct 25, 2018 | 37.84 | 38.03 | 37.49 | 37.49 | 183,597 | -0.26(-0.69%) |
Oct 24, 2018 | 37.88 | 38.15 | 37.75 | 37.75 | 100,451 | -0.17(-0.45%) |
Oct 23, 2018 | 37.96 | 38.14 | 37.81 | 37.92 | 120,910 | -0.36(-0.94%) |
Oct 22, 2018 | 37.99 | 38.44 | 37.84 | 38.28 | 163,210 | +0.27(+0.71%) |
Oct 19, 2018 | 38.08 | 38.38 | 38.01 | 38.01 | 129,957 | +0.11(+0.29%) |
Oct 18, 2018 | 38.11 | 38.20 | 37.87 | 37.90 | 102,385 | -0.17(-0.45%) |
Oct 17, 2018 | 38.29 | 38.35 | 38.05 | 38.07 | 74,048 | -0.13(-0.34%) |
Oct 16, 2018 | 37.93 | 38.42 | 37.93 | 38.20 | 82,140 | +0.13(+0.34%) |
Oct 15, 2018 | 38.02 | 38.50 | 37.97 | 38.07 | 59,211 | +0.06(+0.16%) |
Oct 12, 2018 | 37.92 | 38.11 | 37.72 | 38.01 | 144,431 | +0.29(+0.77%) |
Oct 11, 2018 | 38.00 | 38.15 | 37.67 | 37.72 | 163,129 | -0.55(-1.44%) |
Oct 10, 2018 | 38.54 | 38.70 | 38.04 | 38.27 | 110,363 | -0.28(-0.73%) |
Oct 09, 2018 | 38.81 | 38.98 | 38.35 | 38.55 | 82,378 | -0.16(-0.41%) |
Oct 05, 2018 | 38.71 | 38.71 | 38.71 | 0 | +0.09(+0.23%) | |
Oct 04, 2018 | 39.10 | 39.12 | 38.45 | 38.62 | 144,322 | -0.48(-1.23%) |
Oct 03, 2018 | 39.30 | 39.37 | 38.90 | 39.10 | 102,770 | -0.27(-0.69%) |
Oct 02, 2018 | 39.12 | 39.42 | 38.90 | 39.37 | 92,847 | +0.20(+0.51%) |