Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 34.39 | 35.02 | 34.14 | 34.91 | 76,906 | +0.54(+1.57%) |
Dec 28, 2018 | 33.58 | 34.79 | 33.50 | 34.37 | 79,747 | +0.79(+2.34%) |
Dec 27, 2018 | 32.52 | 33.59 | 32.40 | 33.59 | 50,195 | +0.49(+1.47%) |
Dec 26, 2018 | 32.13 | 33.23 | 31.54 | 33.10 | 61,972 | +1.27(+4.00%) |
Dec 24, 2018 | 32.62 | 33.05 | 31.83 | 31.83 | 29,932 | -0.99(-3.01%) |
Dec 21, 2018 | 33.76 | 34.44 | 32.82 | 32.82 | 303,039 | -1.15(-3.40%) |
Dec 20, 2018 | 34.55 | 34.55 | 33.70 | 33.97 | 43,337 | -0.82(-2.37%) |
Dec 19, 2018 | 35.58 | 36.99 | 34.47 | 34.79 | 55,583 | -0.55(-1.55%) |
Dec 18, 2018 | 35.85 | 35.85 | 35.15 | 35.34 | 47,435 | +0.15(+0.42%) |
Dec 17, 2018 | 35.34 | 35.84 | 35.00 | 35.20 | 44,059 | -0.14(-0.39%) |
Dec 14, 2018 | 35.34 | 35.77 | 35.24 | 35.33 | 30,806 | -0.35(-0.97%) |
Dec 13, 2018 | 36.80 | 37.24 | 35.24 | 35.68 | 42,954 | -1.10(-2.99%) |
Dec 12, 2018 | 35.91 | 37.14 | 35.51 | 36.78 | 62,510 | +1.16(+3.26%) |
Dec 11, 2018 | 36.50 | 37.15 | 34.81 | 35.62 | 28,042 | -0.42(-1.17%) |
Dec 10, 2018 | 35.66 | 36.73 | 35.19 | 36.04 | 30,317 | +0.29(+0.82%) |
Dec 07, 2018 | 36.73 | 36.78 | 35.33 | 35.75 | 44,461 | -1.02(-2.76%) |
Dec 06, 2018 | 35.73 | 37.16 | 34.84 | 36.76 | 64,109 | +0.79(+2.19%) |
Dec 04, 2018 | 37.22 | 37.22 | 34.81 | 35.98 | 64,562 | -1.30(-3.49%) |
Dec 03, 2018 | 37.40 | 38.32 | 36.60 | 37.27 | 40,943 | +0.66(+1.80%) |
Nov 30, 2018 | 36.72 | 37.35 | 36.07 | 36.62 | 73,520 | -0.09(-0.25%) |
Nov 29, 2018 | 36.81 | 37.35 | 36.07 | 36.71 | 21,674 | -0.22(-0.59%) |
Nov 28, 2018 | 35.67 | 37.04 | 35.33 | 36.93 | 31,099 | +1.35(+3.81%) |
Nov 27, 2018 | 35.61 | 35.97 | 35.18 | 35.57 | 30,178 | -0.15(-0.41%) |
Nov 26, 2018 | 35.30 | 36.52 | 35.09 | 35.72 | 32,346 | +0.55(+1.56%) |
Nov 23, 2018 | 34.78 | 35.54 | 34.78 | 35.17 | 13,218 | +0.10(+0.29%) |
Nov 21, 2018 | 35.07 | 35.07 | 35.07 | 0 | +0.88(+2.57%) | |
Nov 20, 2018 | 34.50 | 34.85 | 33.92 | 34.19 | 43,457 | -0.82(-2.35%) |
Nov 19, 2018 | 35.78 | 35.78 | 34.63 | 35.01 | 75,425 | -0.78(-2.17%) |
Nov 16, 2018 | 35.59 | 36.48 | 35.07 | 35.79 | 103,015 | -0.09(-0.25%) |
Nov 15, 2018 | 35.39 | 36.49 | 35.38 | 35.88 | 41,996 | +0.33(+0.93%) |
Nov 14, 2018 | 36.07 | 36.56 | 35.40 | 35.55 | 181,514 | -0.16(-0.46%) |
Nov 13, 2018 | 35.22 | 35.94 | 35.22 | 35.72 | 65,471 | +0.66(+1.88%) |
Nov 12, 2018 | 35.62 | 36.05 | 34.68 | 35.06 | 60,266 | -0.57(-1.59%) |
Nov 09, 2018 | 36.92 | 36.92 | 35.19 | 35.63 | 67,074 | -1.31(-3.54%) |
Nov 08, 2018 | 36.84 | 38.11 | 36.75 | 36.94 | 31,521 | -0.05(-0.12%) |
Nov 07, 2018 | 36.71 | 37.22 | 36.36 | 36.98 | 92,233 | +0.33(+0.90%) |
Nov 06, 2018 | 36.43 | 36.75 | 35.83 | 36.65 | 47,448 | +0.24(+0.65%) |
Nov 05, 2018 | 36.92 | 37.28 | 35.80 | 36.41 | 46,372 | -0.62(-1.68%) |
Nov 02, 2018 | 36.62 | 37.16 | 36.38 | 37.04 | 36,814 | +0.59(+1.61%) |
Nov 01, 2018 | 35.68 | 37.03 | 35.13 | 36.45 | 59,344 | +0.96(+2.71%) |
Oct 31, 2018 | 35.76 | 36.19 | 34.90 | 35.49 | 64,284 | +0.15(+0.41%) |
Oct 30, 2018 | 35.22 | 35.63 | 34.17 | 35.34 | 77,887 | +0.11(+0.31%) |
Oct 29, 2018 | 37.49 | 37.49 | 34.70 | 35.23 | 67,693 | -1.81(-4.89%) |
Oct 26, 2018 | 38.26 | 38.30 | 36.53 | 37.05 | 93,183 | -1.85(-4.75%) |
Oct 25, 2018 | 38.92 | 39.35 | 35.61 | 38.90 | 68,414 | +0.38(+1.00%) |
Oct 24, 2018 | 40.78 | 40.95 | 38.43 | 38.51 | 88,344 | -2.38(-5.82%) |
Oct 23, 2018 | 40.84 | 41.57 | 39.96 | 40.89 | 38,582 | -0.40(-0.98%) |
Oct 22, 2018 | 41.42 | 42.40 | 40.69 | 41.29 | 62,662 | +0.01(+0.02%) |
Oct 19, 2018 | 41.77 | 42.39 | 41.07 | 41.28 | 35,940 | -0.49(-1.18%) |
Oct 18, 2018 | 42.32 | 42.59 | 41.39 | 41.78 | 24,278 | -0.58(-1.36%) |
Oct 17, 2018 | 42.40 | 42.59 | 41.83 | 42.36 | 30,462 | -0.10(-0.24%) |
Oct 16, 2018 | 41.47 | 42.66 | 40.64 | 42.46 | 35,320 | +1.13(+2.72%) |
Oct 15, 2018 | 40.85 | 41.57 | 40.82 | 41.33 | 33,680 | +0.40(+0.98%) |
Oct 12, 2018 | 41.04 | 41.53 | 40.29 | 40.93 | 65,654 | +0.35(+0.86%) |
Oct 11, 2018 | 40.57 | 41.39 | 40.01 | 40.58 | 78,306 | -0.12(-0.29%) |
Oct 10, 2018 | 41.08 | 41.60 | 40.63 | 40.70 | 122,027 | -0.52(-1.27%) |
Oct 09, 2018 | 40.63 | 41.49 | 40.63 | 41.22 | 91,763 | +0.57(+1.40%) |
Oct 08, 2018 | 40.55 | 40.94 | 40.26 | 40.65 | 48,004 | +0.02(+0.05%) |
Oct 05, 2018 | 41.65 | 41.92 | 39.91 | 40.63 | 125,192 | -0.86(-2.07%) |
Oct 04, 2018 | 41.92 | 41.92 | 41.28 | 41.49 | 50,286 | -0.08(-0.20%) |
Oct 03, 2018 | 41.54 | 41.76 | 39.55 | 41.58 | 59,621 | +0.16(+0.38%) |
Oct 02, 2018 | 41.47 | 41.60 | 41.26 | 41.42 | 51,626 | -0.05(-0.13%) |