Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.23 | 33.83 | 32.60 | 33.18 | 810,700 | +0.03(+0.09%) |
Dec 28, 2018 | 33.99 | 34.28 | 32.86 | 33.15 | 625,800 | -0.74(-2.18%) |
Dec 27, 2018 | 33.02 | 33.89 | 32.62 | 33.89 | 559,926 | +0.34(+1.01%) |
Dec 26, 2018 | 31.89 | 33.57 | 31.47 | 33.55 | 769,290 | +1.84(+5.80%) |
Dec 24, 2018 | 32.46 | 32.86 | 31.71 | 31.71 | 463,100 | -1.16(-3.53%) |
Dec 21, 2018 | 34.42 | 35.03 | 32.76 | 32.87 | 2,420,700 | -1.67(-4.83%) |
Dec 20, 2018 | 34.67 | 35.46 | 34.20 | 34.54 | 603,528 | -0.10(-0.29%) |
Dec 19, 2018 | 36.86 | 36.99 | 34.25 | 34.64 | 888,836 | -2.23(-6.05%) |
Dec 18, 2018 | 36.49 | 37.48 | 36.10 | 36.87 | 726,230 | +0.98(+2.73%) |
Dec 17, 2018 | 35.96 | 37.28 | 35.60 | 35.89 | 829,899 | -0.05(-0.14%) |
Dec 14, 2018 | 36.36 | 36.94 | 35.89 | 35.94 | 796,000 | -1.00(-2.71%) |
Dec 13, 2018 | 37.61 | 37.90 | 36.66 | 36.94 | 423,467 | -0.60(-1.60%) |
Dec 12, 2018 | 38.44 | 38.48 | 37.50 | 37.54 | 609,338 | -0.08(-0.21%) |
Dec 11, 2018 | 37.38 | 38.29 | 37.18 | 37.62 | 755,179 | +0.73(+1.98%) |
Dec 10, 2018 | 36.52 | 37.44 | 36.07 | 36.89 | 746,034 | +0.14(+0.38%) |
Dec 07, 2018 | 38.01 | 38.27 | 36.58 | 36.75 | 638,400 | -1.23(-3.24%) |
Dec 06, 2018 | 37.13 | 38.22 | 36.93 | 37.98 | 1,317,406 | +0.03(+0.08%) |
Dec 04, 2018 | 36.79 | 38.73 | 36.23 | 37.95 | 3,070,500 | -0.72(-1.86%) |
Dec 03, 2018 | 38.14 | 38.77 | 38.04 | 38.67 | 788,098 | +1.23(+3.29%) |
Nov 30, 2018 | 37.10 | 37.57 | 36.71 | 37.44 | 948,600 | +0.14(+0.38%) |
Nov 29, 2018 | 38.16 | 38.65 | 37.20 | 37.30 | 504,164 | -1.26(-3.27%) |
Nov 28, 2018 | 37.57 | 38.60 | 37.03 | 38.56 | 641,604 | +1.45(+3.91%) |
Nov 27, 2018 | 37.19 | 37.86 | 36.33 | 37.11 | 756,911 | -0.32(-0.85%) |
Nov 26, 2018 | 39.19 | 39.19 | 36.93 | 37.43 | 997,730 | -1.26(-3.26%) |
Nov 23, 2018 | 38.02 | 39.18 | 38.02 | 38.69 | 173,300 | +0.36(+0.94%) |
Nov 21, 2018 | 38.33 | 38.33 | 38.33 | 0 | +0.82(+2.19%) | |
Nov 20, 2018 | 37.16 | 38.11 | 37.16 | 37.51 | 773,403 | -0.51(-1.34%) |
Nov 19, 2018 | 38.33 | 38.51 | 37.07 | 38.02 | 892,037 | -0.78(-2.01%) |
Nov 16, 2018 | 38.29 | 39.47 | 38.10 | 38.80 | 1,478,900 | -1.54(-3.82%) |
Nov 15, 2018 | 38.81 | 40.85 | 38.05 | 40.34 | 1,025,356 | +1.51(+3.89%) |
Nov 14, 2018 | 38.05 | 38.97 | 37.80 | 38.83 | 1,334,938 | +1.29(+3.44%) |
Nov 13, 2018 | 35.98 | 39.27 | 35.98 | 37.54 | 2,610,936 | +1.91(+5.36%) |
Nov 12, 2018 | 37.22 | 38.00 | 35.50 | 35.63 | 2,937,925 | -5.74(-13.87%) |
Nov 09, 2018 | 41.52 | 41.79 | 40.80 | 41.37 | 636,500 | -1.04(-2.45%) |
Nov 08, 2018 | 41.22 | 42.79 | 41.17 | 42.41 | 629,013 | +0.92(+2.22%) |
Nov 07, 2018 | 41.85 | 42.00 | 41.05 | 41.49 | 1,026,781 | -0.07(-0.17%) |
Nov 06, 2018 | 39.95 | 42.17 | 39.95 | 41.56 | 1,303,593 | +1.51(+3.77%) |
Nov 05, 2018 | 40.25 | 40.32 | 39.17 | 40.05 | 1,617,473 | -1.45(-3.49%) |
Nov 02, 2018 | 38.40 | 43.25 | 37.75 | 41.50 | 2,772,600 | +1.25(+3.11%) |
Nov 01, 2018 | 37.70 | 40.67 | 37.66 | 40.25 | 1,514,375 | +2.81(+7.51%) |
Oct 31, 2018 | 38.18 | 38.23 | 37.38 | 37.44 | 786,072 | -0.39(-1.03%) |
Oct 30, 2018 | 35.92 | 37.90 | 35.92 | 37.83 | 565,838 | +1.92(+5.35%) |
Oct 29, 2018 | 35.96 | 36.79 | 35.35 | 35.91 | 555,233 | +0.51(+1.44%) |
Oct 26, 2018 | 35.28 | 35.85 | 34.51 | 35.40 | 691,200 | -0.45(-1.26%) |
Oct 25, 2018 | 35.19 | 36.06 | 35.13 | 35.85 | 750,593 | +1.03(+2.96%) |
Oct 24, 2018 | 36.28 | 36.88 | 34.80 | 34.82 | 955,767 | -1.85(-5.04%) |
Oct 23, 2018 | 36.30 | 36.93 | 35.89 | 36.67 | 641,256 | -0.71(-1.90%) |
Oct 22, 2018 | 37.20 | 37.75 | 37.12 | 37.38 | 447,500 | +0.31(+0.84%) |
Oct 19, 2018 | 37.15 | 37.86 | 36.89 | 37.07 | 579,500 | -0.15(-0.40%) |
Oct 18, 2018 | 37.39 | 37.45 | 36.69 | 37.22 | 640,144 | -0.39(-1.04%) |
Oct 17, 2018 | 37.45 | 38.15 | 37.00 | 37.61 | 578,266 | +0.37(+0.99%) |
Oct 16, 2018 | 35.98 | 37.28 | 35.71 | 37.24 | 668,709 | +1.69(+4.75%) |
Oct 15, 2018 | 35.11 | 36.26 | 35.03 | 35.55 | 780,457 | +0.26(+0.74%) |
Oct 12, 2018 | 35.67 | 35.72 | 34.79 | 35.29 | 1,062,000 | +0.44(+1.26%) |
Oct 11, 2018 | 35.40 | 35.77 | 34.49 | 34.85 | 1,412,657 | -0.61(-1.72%) |
Oct 10, 2018 | 36.16 | 36.68 | 35.36 | 35.46 | 1,005,372 | -1.03(-2.82%) |
Oct 09, 2018 | 36.09 | 36.55 | 35.67 | 36.49 | 633,286 | +0.23(+0.63%) |
Oct 08, 2018 | 35.90 | 36.60 | 35.38 | 36.26 | 855,114 | +0.15(+0.42%) |
Oct 05, 2018 | 37.47 | 37.70 | 35.71 | 36.11 | 852,900 | -1.33(-3.55%) |
Oct 04, 2018 | 37.65 | 38.03 | 37.35 | 37.44 | 686,092 | -0.38(-1.00%) |
Oct 03, 2018 | 38.00 | 38.02 | 37.18 | 37.82 | 521,208 | -0.01(-0.03%) |
Oct 02, 2018 | 37.93 | 38.44 | 37.80 | 37.83 | 484,099 | -0.07(-0.18%) |