Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.27 | 32.62 | 31.73 | 32.15 | 439,200 | +0.04(+0.12%) |
Dec 28, 2018 | 32.16 | 32.95 | 31.59 | 32.11 | 322,900 | +0.08(+0.25%) |
Dec 27, 2018 | 31.33 | 32.26 | 30.94 | 32.03 | 326,668 | +0.01(+0.03%) |
Dec 26, 2018 | 30.16 | 32.04 | 30.16 | 32.02 | 405,229 | +1.78(+5.89%) |
Dec 24, 2018 | 30.46 | 31.10 | 30.20 | 30.24 | 231,900 | -0.59(-1.91%) |
Dec 21, 2018 | 32.31 | 32.31 | 30.76 | 30.83 | 625,100 | -1.00(-3.14%) |
Dec 20, 2018 | 32.32 | 32.83 | 31.40 | 31.83 | 616,782 | -0.34(-1.06%) |
Dec 19, 2018 | 32.79 | 33.49 | 31.62 | 32.17 | 781,499 | -0.68(-2.07%) |
Dec 18, 2018 | 32.87 | 33.62 | 32.69 | 32.85 | 582,866 | +0.36(+1.11%) |
Dec 17, 2018 | 32.92 | 33.21 | 31.67 | 32.49 | 873,019 | -0.47(-1.43%) |
Dec 14, 2018 | 33.37 | 34.32 | 32.73 | 32.96 | 947,700 | -0.82(-2.43%) |
Dec 13, 2018 | 35.19 | 35.32 | 33.53 | 33.78 | 1,020,150 | -1.00(-2.88%) |
Dec 12, 2018 | 35.43 | 35.91 | 34.74 | 34.78 | 709,479 | +0.17(+0.49%) |
Dec 11, 2018 | 35.58 | 36.52 | 34.54 | 34.61 | 910,439 | -0.19(-0.55%) |
Dec 10, 2018 | 35.35 | 35.93 | 34.74 | 34.80 | 660,553 | -0.66(-1.86%) |
Dec 07, 2018 | 35.85 | 37.14 | 35.43 | 35.46 | 944,200 | -0.37(-1.03%) |
Dec 06, 2018 | 37.38 | 37.50 | 34.71 | 35.83 | 1,026,927 | -3.65(-9.25%) |
Dec 04, 2018 | 41.01 | 41.38 | 39.37 | 39.48 | 632,400 | -1.87(-4.52%) |
Dec 03, 2018 | 40.61 | 42.34 | 40.36 | 41.35 | 907,389 | +1.46(+3.66%) |
Nov 30, 2018 | 40.07 | 40.09 | 39.11 | 39.89 | 496,200 | +0.30(+0.76%) |
Nov 29, 2018 | 39.72 | 40.56 | 39.46 | 39.59 | 576,967 | -0.33(-0.83%) |
Nov 28, 2018 | 39.57 | 39.94 | 38.66 | 39.92 | 784,113 | +0.94(+2.41%) |
Nov 27, 2018 | 39.19 | 39.85 | 38.48 | 38.98 | 580,036 | -0.58(-1.47%) |
Nov 26, 2018 | 39.10 | 40.45 | 38.38 | 39.56 | 962,725 | +1.01(+2.62%) |
Nov 23, 2018 | 38.01 | 39.32 | 38.01 | 38.55 | 268,200 | +0.08(+0.21%) |
Nov 21, 2018 | 38.47 | 38.47 | 38.47 | 0 | +0.81(+2.15%) | |
Nov 20, 2018 | 36.31 | 38.16 | 36.07 | 37.66 | 480,405 | +0.49(+1.32%) |
Nov 19, 2018 | 38.39 | 38.68 | 37.11 | 37.17 | 376,623 | -1.42(-3.68%) |
Nov 16, 2018 | 37.27 | 38.79 | 37.00 | 38.59 | 767,700 | +0.58(+1.53%) |
Nov 15, 2018 | 36.04 | 38.02 | 35.95 | 38.01 | 566,183 | +1.81(+5.00%) |
Nov 14, 2018 | 35.45 | 36.41 | 35.37 | 36.20 | 567,063 | +1.50(+4.32%) |
Nov 13, 2018 | 33.89 | 35.45 | 33.89 | 34.70 | 398,433 | +1.07(+3.18%) |
Nov 12, 2018 | 36.03 | 36.44 | 33.56 | 33.63 | 808,521 | -2.99(-8.16%) |
Nov 09, 2018 | 35.87 | 36.83 | 35.80 | 36.62 | 610,600 | +0.64(+1.78%) |
Nov 08, 2018 | 35.65 | 36.31 | 35.65 | 35.98 | 301,913 | -0.12(-0.33%) |
Nov 07, 2018 | 36.03 | 36.70 | 34.92 | 36.10 | 495,799 | +0.43(+1.21%) |
Nov 06, 2018 | 35.58 | 36.33 | 35.25 | 35.67 | 426,303 | +0.13(+0.37%) |
Nov 05, 2018 | 34.90 | 35.76 | 33.98 | 35.54 | 864,222 | +0.80(+2.30%) |
Nov 02, 2018 | 35.21 | 35.21 | 32.15 | 34.74 | 1,336,200 | +1.02(+3.02%) |
Nov 01, 2018 | 32.30 | 34.41 | 32.22 | 33.72 | 1,058,404 | +1.72(+5.37%) |
Oct 31, 2018 | 32.30 | 32.80 | 31.95 | 32.00 | 635,741 | +0.10(+0.31%) |
Oct 30, 2018 | 31.12 | 31.94 | 30.81 | 31.90 | 526,741 | +0.88(+2.84%) |
Oct 29, 2018 | 31.93 | 32.42 | 30.51 | 31.02 | 597,876 | -0.89(-2.79%) |
Oct 26, 2018 | 31.42 | 32.55 | 31.08 | 31.91 | 328,400 | -0.34(-1.05%) |
Oct 25, 2018 | 31.09 | 32.95 | 31.02 | 32.25 | 698,534 | +1.67(+5.46%) |
Oct 24, 2018 | 32.64 | 33.02 | 30.57 | 30.58 | 551,035 | -2.39(-7.25%) |
Oct 23, 2018 | 32.30 | 33.16 | 32.05 | 32.97 | 540,223 | -0.29(-0.87%) |
Oct 22, 2018 | 33.27 | 33.95 | 33.07 | 33.26 | 359,913 | +0.23(+0.70%) |
Oct 19, 2018 | 33.07 | 34.03 | 32.86 | 33.03 | 362,800 | +0.18(+0.55%) |
Oct 18, 2018 | 33.19 | 33.78 | 32.49 | 32.85 | 336,802 | -1.14(-3.35%) |
Oct 17, 2018 | 34.00 | 34.15 | 32.96 | 33.99 | 586,855 | +0.16(+0.47%) |
Oct 16, 2018 | 32.79 | 33.84 | 32.22 | 33.83 | 491,642 | +1.50(+4.64%) |
Oct 15, 2018 | 31.74 | 32.69 | 31.29 | 32.33 | 448,876 | +0.35(+1.09%) |
Oct 12, 2018 | 32.18 | 32.24 | 31.47 | 31.98 | 510,700 | +0.69(+2.21%) |
Oct 11, 2018 | 31.87 | 32.63 | 31.21 | 31.29 | 724,373 | -0.63(-1.97%) |
Oct 10, 2018 | 33.62 | 33.62 | 31.11 | 31.92 | 1,669,361 | -2.08(-6.12%) |
Oct 09, 2018 | 34.09 | 34.92 | 33.50 | 34.00 | 711,857 | -0.13(-0.38%) |
Oct 08, 2018 | 34.35 | 35.05 | 33.39 | 34.13 | 426,736 | -0.36(-1.04%) |
Oct 05, 2018 | 36.44 | 36.45 | 34.06 | 34.49 | 1,024,600 | -2.11(-5.77%) |
Oct 04, 2018 | 37.03 | 37.21 | 36.03 | 36.60 | 926,921 | -0.65(-1.74%) |
Oct 03, 2018 | 36.19 | 37.26 | 35.81 | 37.25 | 512,835 | +1.29(+3.59%) |
Oct 02, 2018 | 36.72 | 37.08 | 35.62 | 35.96 | 392,658 | -0.92(-2.49%) |