Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.82 | 34.38 | 33.16 | 33.73 | 466,700 | +0.20(+0.60%) |
Dec 28, 2018 | 33.38 | 34.47 | 32.60 | 33.53 | 590,800 | +0.25(+0.75%) |
Dec 27, 2018 | 32.47 | 33.28 | 31.66 | 33.28 | 368,127 | +0.20(+0.60%) |
Dec 26, 2018 | 31.36 | 33.12 | 30.57 | 33.08 | 537,637 | +2.14(+6.92%) |
Dec 24, 2018 | 31.04 | 31.61 | 30.29 | 30.94 | 360,600 | +0.13(+0.42%) |
Dec 21, 2018 | 32.59 | 32.67 | 30.70 | 30.81 | 1,187,400 | -1.79(-5.49%) |
Dec 20, 2018 | 33.06 | 33.29 | 31.39 | 32.60 | 715,409 | -0.54(-1.63%) |
Dec 19, 2018 | 33.87 | 35.00 | 32.56 | 33.14 | 911,264 | -0.71(-2.10%) |
Dec 18, 2018 | 33.65 | 34.90 | 33.27 | 33.85 | 776,539 | +0.83(+2.51%) |
Dec 17, 2018 | 34.32 | 34.86 | 32.65 | 33.02 | 958,934 | -1.74(-5.01%) |
Dec 14, 2018 | 35.39 | 36.41 | 34.66 | 34.76 | 568,200 | -0.92(-2.58%) |
Dec 13, 2018 | 36.22 | 36.85 | 34.85 | 35.68 | 584,628 | -0.35(-0.97%) |
Dec 12, 2018 | 35.12 | 36.35 | 34.58 | 36.03 | 758,985 | +1.28(+3.68%) |
Dec 11, 2018 | 35.34 | 36.15 | 34.18 | 34.75 | 686,223 | -0.06(-0.17%) |
Dec 10, 2018 | 35.32 | 36.34 | 34.65 | 34.81 | 891,520 | -0.53(-1.50%) |
Dec 07, 2018 | 37.45 | 37.61 | 34.31 | 35.34 | 654,500 | -2.07(-5.53%) |
Dec 06, 2018 | 35.65 | 37.52 | 35.35 | 37.41 | 939,127 | +1.35(+3.74%) |
Dec 04, 2018 | 38.14 | 38.68 | 35.98 | 36.06 | 852,600 | -2.27(-5.92%) |
Dec 03, 2018 | 38.74 | 38.75 | 37.03 | 38.33 | 1,068,164 | -0.58(-1.49%) |
Nov 30, 2018 | 39.14 | 40.04 | 38.68 | 38.91 | 654,600 | -0.84(-2.11%) |
Nov 29, 2018 | 40.42 | 41.22 | 39.70 | 39.75 | 438,105 | -0.99(-2.43%) |
Nov 28, 2018 | 39.22 | 41.14 | 38.77 | 40.74 | 528,165 | +1.74(+4.46%) |
Nov 27, 2018 | 39.79 | 39.79 | 38.67 | 39.00 | 394,992 | -0.30(-0.76%) |
Nov 26, 2018 | 38.40 | 39.35 | 37.86 | 39.30 | 488,483 | +1.26(+3.31%) |
Nov 23, 2018 | 37.45 | 38.81 | 37.45 | 38.04 | 226,900 | -0.25(-0.65%) |
Nov 21, 2018 | 38.29 | 38.29 | 38.29 | 0 | -0.17(-0.44%) | |
Nov 20, 2018 | 37.16 | 39.72 | 36.66 | 38.46 | 793,064 | +0.41(+1.08%) |
Nov 19, 2018 | 39.45 | 39.99 | 37.42 | 38.05 | 983,644 | -0.74(-1.91%) |
Nov 16, 2018 | 38.31 | 38.98 | 37.45 | 38.79 | 1,094,600 | +0.34(+0.88%) |
Nov 15, 2018 | 37.86 | 38.94 | 37.04 | 38.45 | 1,687,490 | +0.96(+2.56%) |
Nov 14, 2018 | 41.91 | 42.71 | 37.31 | 37.49 | 1,501,034 | -4.11(-9.88%) |
Nov 13, 2018 | 41.52 | 42.71 | 41.34 | 41.60 | 1,039,695 | +0.69(+1.69%) |
Nov 12, 2018 | 41.61 | 42.29 | 40.68 | 40.91 | 1,230,675 | -1.12(-2.66%) |
Nov 09, 2018 | 41.86 | 42.61 | 40.91 | 42.03 | 1,297,000 | +0.21(+0.50%) |
Nov 08, 2018 | 47.48 | 49.00 | 41.43 | 41.82 | 3,364,440 | +1.69(+4.21%) |
Nov 07, 2018 | 42.11 | 42.12 | 39.80 | 40.13 | 1,877,574 | -2.12(-5.02%) |
Nov 06, 2018 | 43.05 | 43.88 | 41.94 | 42.25 | 661,301 | -0.58(-1.35%) |
Nov 05, 2018 | 45.03 | 45.03 | 41.89 | 42.83 | 1,034,845 | -2.09(-4.65%) |
Nov 02, 2018 | 46.16 | 46.82 | 44.18 | 44.92 | 472,300 | -0.57(-1.25%) |
Nov 01, 2018 | 44.39 | 45.63 | 43.24 | 45.49 | 610,566 | +1.07(+2.41%) |
Oct 31, 2018 | 43.45 | 44.88 | 42.74 | 44.42 | 652,681 | +1.77(+4.15%) |
Oct 30, 2018 | 40.83 | 42.73 | 40.83 | 42.65 | 696,973 | +1.76(+4.30%) |
Oct 29, 2018 | 42.77 | 43.08 | 39.95 | 40.89 | 557,008 | -1.07(-2.55%) |
Oct 26, 2018 | 41.37 | 42.80 | 40.41 | 41.96 | 696,900 | -0.39(-0.92%) |
Oct 25, 2018 | 41.57 | 42.81 | 40.92 | 42.35 | 638,329 | +1.33(+3.24%) |
Oct 24, 2018 | 42.02 | 42.52 | 41.02 | 41.02 | 889,541 | -0.48(-1.16%) |
Oct 23, 2018 | 40.78 | 41.57 | 39.67 | 41.50 | 592,115 | +0.10(+0.24%) |
Oct 22, 2018 | 41.00 | 41.74 | 40.73 | 41.40 | 557,435 | +0.48(+1.17%) |
Oct 19, 2018 | 41.94 | 43.23 | 40.60 | 40.92 | 613,200 | -0.93(-2.22%) |
Oct 18, 2018 | 43.09 | 43.57 | 41.35 | 41.85 | 804,754 | -1.63(-3.75%) |
Oct 17, 2018 | 42.99 | 43.91 | 42.04 | 43.48 | 1,521,606 | +0.37(+0.86%) |
Oct 16, 2018 | 41.67 | 43.12 | 41.39 | 43.11 | 766,086 | +1.81(+4.38%) |
Oct 15, 2018 | 42.60 | 42.64 | 41.08 | 41.30 | 628,603 | -1.56(-3.64%) |
Oct 12, 2018 | 42.89 | 43.98 | 41.67 | 42.86 | 1,142,900 | +0.87(+2.07%) |
Oct 11, 2018 | 42.67 | 43.37 | 41.68 | 41.99 | 1,231,560 | -1.01(-2.35%) |
Oct 10, 2018 | 45.02 | 45.54 | 42.79 | 43.00 | 1,533,630 | -2.79(-6.09%) |
Oct 09, 2018 | 47.12 | 48.31 | 45.12 | 45.79 | 1,624,351 | -1.56(-3.29%) |
Oct 08, 2018 | 48.88 | 48.94 | 46.49 | 47.35 | 1,222,054 | -2.07(-4.19%) |
Oct 05, 2018 | 51.09 | 51.66 | 48.55 | 49.42 | 1,334,000 | -1.92(-3.74%) |
Oct 04, 2018 | 51.90 | 52.04 | 50.78 | 51.34 | 1,067,623 | -0.79(-1.52%) |
Oct 03, 2018 | 51.02 | 52.65 | 49.81 | 52.13 | 995,431 | +0.60(+1.16%) |
Oct 02, 2018 | 54.88 | 54.88 | 49.42 | 51.53 | 3,114,085 | -3.17(-5.80%) |