Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 37.65 | 37.65 | 37.58 | 37.58 | 116 | -0.12(-0.31%) |
Dec 30, 2018 | 37.68 | 37.71 | 37.68 | 37.69 | 209 | +0.01(+0.04%) |
Dec 28, 2018 | 38.31 | 38.31 | 37.64 | 37.68 | 12,999 | -0.62(-1.63%) |
Dec 27, 2018 | 38.31 | 38.31 | 38.30 | 38.30 | 740 | +0.27(+0.70%) |
Dec 26, 2018 | 38.61 | 38.61 | 38.02 | 38.04 | 616 | +0.20(+0.52%) |
Dec 24, 2018 | 37.84 | 37.84 | 37.84 | 0 | -0.13(-0.35%) | |
Dec 23, 2018 | 37.99 | 38.00 | 37.97 | 37.97 | 206 | +0.00(+0.01%) |
Dec 21, 2018 | 38.03 | 38.19 | 37.90 | 37.97 | 10,693 | -0.06(-0.16%) |
Dec 20, 2018 | 38.03 | 38.03 | 38.03 | 38.03 | 569 | -0.32(-0.84%) |
Dec 19, 2018 | 38.35 | 38.36 | 38.35 | 38.35 | 703 | +0.10(+0.26%) |
Dec 18, 2018 | 38.25 | 38.25 | 38.25 | 38.25 | 383 | -0.00(-0.00%) |
Dec 17, 2018 | 38.25 | 38.26 | 38.25 | 38.25 | 302 | +0.11(+0.28%) |
Dec 16, 2018 | 38.16 | 38.16 | 38.15 | 38.15 | 160 | -0.01(-0.03%) |
Dec 14, 2018 | 37.81 | 38.34 | 37.52 | 38.16 | 12,545 | +0.36(+0.96%) |
Dec 13, 2018 | 37.81 | 37.81 | 37.80 | 37.80 | 632 | +0.22(+0.59%) |
Dec 12, 2018 | 37.57 | 37.58 | 37.56 | 37.58 | 569 | -0.22(-0.58%) |
Dec 11, 2018 | 37.79 | 37.80 | 37.79 | 37.80 | 464 | +0.14(+0.37%) |
Dec 10, 2018 | 37.66 | 37.67 | 37.65 | 37.66 | 580 | +0.32(+0.85%) |
Dec 09, 2018 | 37.39 | 37.39 | 37.34 | 37.34 | 157 | -0.03(-0.08%) |
Dec 07, 2018 | 37.70 | 37.73 | 37.19 | 37.37 | 9,237 | -0.32(-0.86%) |
Dec 06, 2018 | 37.70 | 37.71 | 37.69 | 37.70 | 544 | +0.20(+0.53%) |
Dec 05, 2018 | 37.50 | 37.50 | 37.49 | 37.50 | 610 | +0.12(+0.33%) |
Dec 04, 2018 | 37.37 | 37.38 | 37.37 | 37.37 | 559 | +0.84(+2.30%) |
Dec 03, 2018 | 36.53 | 36.53 | 36.53 | 36.53 | 303 | -1.30(-3.44%) |
Dec 02, 2018 | 37.71 | 37.84 | 37.71 | 37.83 | 198 | +0.10(+0.28%) |
Nov 30, 2018 | 37.73 | 37.75 | 37.72 | 37.73 | 12,342 | -0.00(-0.00%) |
Nov 29, 2018 | 37.73 | 37.73 | 37.73 | 482 | -0.71(-1.86%) | |
Nov 28, 2018 | 38.45 | 38.45 | 38.44 | 38.44 | 555 | -0.10(-0.27%) |
Nov 27, 2018 | 38.54 | 38.55 | 38.54 | 38.55 | 367 | -0.53(-1.35%) |
Nov 26, 2018 | 39.07 | 39.08 | 39.07 | 39.07 | 615 | +1.50(+3.98%) |
Nov 25, 2018 | 37.57 | 37.58 | 37.56 | 37.58 | 203 | +0.03(+0.07%) |
Nov 23, 2018 | 36.42 | 37.67 | 36.41 | 37.55 | 14,157 | +1.13(+3.10%) |
Nov 22, 2018 | 36.42 | 36.43 | 36.42 | 36.43 | 594 | +0.17(+0.47%) |
Nov 21, 2018 | 36.25 | 36.28 | 36.25 | 36.26 | 804 | +0.08(+0.22%) |
Nov 20, 2018 | 36.17 | 36.18 | 36.17 | 36.18 | 676 | +0.27(+0.76%) |
Nov 19, 2018 | 35.90 | 35.91 | 35.90 | 35.90 | 527 | +0.17(+0.47%) |
Nov 18, 2018 | 35.74 | 35.74 | 35.70 | 35.73 | 175 | -0.19(-0.53%) |
Nov 16, 2018 | 36.03 | 36.47 | 35.90 | 35.92 | 12,155 | -0.12(-0.32%) |
Nov 15, 2018 | 36.03 | 36.04 | 36.03 | 36.04 | 530 | +0.15(+0.42%) |
Nov 14, 2018 | 35.89 | 35.89 | 35.88 | 35.88 | 627 | -0.13(-0.36%) |
Nov 13, 2018 | 36.01 | 36.03 | 36.01 | 36.02 | 600 | +0.47(+1.33%) |
Nov 12, 2018 | 35.55 | 35.55 | 35.54 | 35.54 | 554 | +0.13(+0.36%) |
Nov 11, 2018 | 35.44 | 35.44 | 35.41 | 35.42 | 190 | +0.04(+0.12%) |
Nov 09, 2018 | 35.47 | 35.62 | 35.35 | 35.38 | 12,230 | -0.09(-0.25%) |
Nov 08, 2018 | 35.47 | 35.47 | 35.46 | 35.46 | 555 | -0.19(-0.53%) |
Nov 07, 2018 | 35.65 | 35.65 | 35.65 | 35.65 | 534 | +0.05(+0.13%) |
Nov 06, 2018 | 35.60 | 35.61 | 35.60 | 35.60 | 603 | -0.02(-0.06%) |
Nov 05, 2018 | 35.62 | 35.63 | 35.62 | 35.62 | 683 | +0.16(+0.44%) |
Nov 04, 2018 | 35.47 | 35.47 | 35.47 | 0 | -0.01(-0.04%) | |
Nov 02, 2018 | 35.67 | 35.73 | 35.43 | 35.48 | 12,222 | -0.19(-0.52%) |
Nov 01, 2018 | 35.67 | 35.68 | 35.66 | 35.67 | 1,374 | -0.23(-0.63%) |
Oct 31, 2018 | 35.90 | 35.90 | 35.89 | 35.89 | 1,259 | -0.83(-2.25%) |
Oct 30, 2018 | 36.72 | 36.73 | 36.72 | 36.72 | 1,084 | -0.16(-0.44%) |
Oct 29, 2018 | 36.88 | 36.89 | 36.88 | 36.88 | 1,059 | +0.32(+0.87%) |
Oct 28, 2018 | 36.88 | 36.88 | 36.57 | 36.57 | 209 | -0.27(-0.72%) |
Oct 26, 2018 | 36.78 | 37.01 | 36.63 | 36.83 | 8,762 | +0.06(+0.15%) |
Oct 25, 2018 | 36.78 | 36.78 | 36.77 | 36.78 | 810 | -0.25(-0.66%) |
Oct 24, 2018 | 37.02 | 37.03 | 37.02 | 37.02 | 1,055 | +0.44(+1.21%) |
Oct 23, 2018 | 36.58 | 36.58 | 36.58 | 36.58 | 504 | +0.13(+0.36%) |
Oct 22, 2018 | 36.44 | 36.45 | 36.44 | 36.45 | 837 | -0.10(-0.26%) |
Oct 21, 2018 | 36.54 | 36.55 | 36.53 | 36.54 | 282 | +0.01(+0.02%) |
Oct 19, 2018 | 36.72 | 36.73 | 36.47 | 36.53 | 11,140 | -0.19(-0.52%) |
Oct 18, 2018 | 36.72 | 36.73 | 36.72 | 36.72 | 1,031 | +0.53(+1.46%) |
Oct 17, 2018 | 36.20 | 36.21 | 36.19 | 36.20 | 852 | +0.29(+0.80%) |
Oct 16, 2018 | 35.91 | 35.91 | 35.90 | 35.91 | 1,067 | -0.78(-2.12%) |
Oct 15, 2018 | 36.69 | 36.70 | 36.68 | 36.69 | 720 | -0.03(-0.08%) |
Oct 14, 2018 | 36.73 | 36.75 | 36.71 | 36.72 | 270 | +0.03(+0.08%) |
Oct 12, 2018 | 36.59 | 36.72 | 36.05 | 36.69 | 12,124 | +0.09(+0.26%) |
Oct 11, 2018 | 36.59 | 36.60 | 36.59 | 36.59 | 1,168 | -0.58(-1.56%) |
Oct 10, 2018 | 37.17 | 37.19 | 37.17 | 37.17 | 1,080 | -0.17(-0.46%) |
Oct 09, 2018 | 37.35 | 37.36 | 37.34 | 37.34 | 1,213 | -0.15(-0.39%) |
Oct 08, 2018 | 37.50 | 37.50 | 37.49 | 37.49 | 1,122 | -0.33(-0.87%) |
Oct 07, 2018 | 37.83 | 37.83 | 37.82 | 37.82 | 261 | -0.01(-0.03%) |
Oct 05, 2018 | 38.59 | 38.60 | 37.72 | 37.83 | 9,773 | -0.76(-1.98%) |
Oct 04, 2018 | 38.59 | 38.60 | 38.59 | 38.60 | 589 | +0.85(+2.25%) |
Oct 03, 2018 | 37.74 | 37.75 | 37.74 | 37.75 | 681 | -0.33(-0.86%) |
Oct 02, 2018 | 38.07 | 38.07 | 38.07 | 38.07 | 603 | -1.40(-3.54%) |