Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 37.78 | 38.59 | 36.91 | 37.79 | 184,400 | +0.27(+0.72%) |
Dec 28, 2018 | 36.91 | 38.42 | 36.59 | 37.52 | 208,800 | +0.56(+1.52%) |
Dec 27, 2018 | 34.52 | 36.97 | 33.79 | 36.96 | 195,961 | +1.52(+4.29%) |
Dec 26, 2018 | 33.00 | 35.48 | 32.65 | 35.44 | 158,785 | +2.90(+8.91%) |
Dec 24, 2018 | 31.81 | 33.27 | 31.54 | 32.54 | 156,100 | +0.32(+0.99%) |
Dec 21, 2018 | 35.62 | 35.62 | 31.85 | 32.22 | 570,300 | -2.78(-7.94%) |
Dec 20, 2018 | 34.80 | 35.59 | 33.58 | 35.00 | 486,815 | +0.02(+0.06%) |
Dec 19, 2018 | 35.21 | 35.97 | 34.52 | 34.98 | 346,965 | -0.13(-0.37%) |
Dec 18, 2018 | 33.45 | 36.26 | 33.01 | 35.11 | 306,312 | +1.78(+5.34%) |
Dec 17, 2018 | 33.22 | 34.20 | 32.40 | 33.33 | 249,559 | +0.00(+0.00%) |
Dec 14, 2018 | 33.25 | 34.79 | 33.15 | 33.33 | 191,700 | -0.37(-1.10%) |
Dec 13, 2018 | 34.35 | 34.42 | 33.04 | 33.70 | 226,484 | -0.40(-1.17%) |
Dec 12, 2018 | 33.72 | 34.96 | 33.55 | 34.10 | 269,068 | +1.10(+3.33%) |
Dec 11, 2018 | 33.30 | 34.50 | 32.89 | 33.00 | 231,658 | +0.67(+2.07%) |
Dec 10, 2018 | 32.51 | 32.80 | 31.11 | 32.33 | 222,022 | -0.17(-0.52%) |
Dec 07, 2018 | 33.88 | 34.18 | 32.12 | 32.50 | 194,300 | -1.37(-4.04%) |
Dec 06, 2018 | 34.90 | 34.90 | 33.37 | 33.87 | 207,646 | -1.47(-4.16%) |
Dec 04, 2018 | 37.31 | 37.90 | 35.02 | 35.34 | 371,300 | -3.13(-8.14%) |
Dec 03, 2018 | 36.70 | 38.80 | 36.51 | 38.47 | 371,676 | +2.67(+7.46%) |
Nov 30, 2018 | 34.44 | 35.94 | 34.20 | 35.80 | 210,000 | +1.18(+3.41%) |
Nov 29, 2018 | 34.50 | 35.37 | 33.66 | 34.62 | 180,167 | -0.07(-0.20%) |
Nov 28, 2018 | 33.25 | 34.98 | 33.24 | 34.69 | 184,207 | +1.73(+5.25%) |
Nov 27, 2018 | 33.47 | 34.70 | 32.79 | 32.96 | 85,990 | -0.84(-2.49%) |
Nov 26, 2018 | 33.75 | 34.20 | 33.12 | 33.80 | 175,331 | +0.44(+1.32%) |
Nov 23, 2018 | 33.06 | 34.29 | 33.04 | 33.36 | 67,200 | -0.22(-0.66%) |
Nov 21, 2018 | 33.58 | 33.58 | 33.58 | 0 | +0.33(+0.99%) | |
Nov 20, 2018 | 31.24 | 33.72 | 31.03 | 33.25 | 255,118 | +1.15(+3.58%) |
Nov 19, 2018 | 34.91 | 34.91 | 31.78 | 32.10 | 341,846 | -2.85(-8.15%) |
Nov 16, 2018 | 34.22 | 35.34 | 33.86 | 34.95 | 284,300 | -0.33(-0.94%) |
Nov 15, 2018 | 33.66 | 35.66 | 33.53 | 35.28 | 220,061 | +1.38(+4.07%) |
Nov 14, 2018 | 35.11 | 36.45 | 33.79 | 33.90 | 169,470 | -0.64(-1.85%) |
Nov 13, 2018 | 34.31 | 35.21 | 34.16 | 34.54 | 299,228 | +0.44(+1.29%) |
Nov 12, 2018 | 37.93 | 37.93 | 33.66 | 34.10 | 427,623 | -3.85(-10.14%) |
Nov 09, 2018 | 38.88 | 38.88 | 36.49 | 37.95 | 209,600 | -1.38(-3.51%) |
Nov 08, 2018 | 39.77 | 40.42 | 39.02 | 39.33 | 177,074 | -0.61(-1.53%) |
Nov 07, 2018 | 37.95 | 40.78 | 37.65 | 39.94 | 175,902 | +2.42(+6.45%) |
Nov 06, 2018 | 37.65 | 38.87 | 37.02 | 37.52 | 344,080 | -0.25(-0.66%) |
Nov 05, 2018 | 40.15 | 40.24 | 37.36 | 37.77 | 210,923 | -2.39(-5.95%) |
Nov 02, 2018 | 39.82 | 40.74 | 39.37 | 40.16 | 192,800 | +0.56(+1.41%) |
Nov 01, 2018 | 40.42 | 40.53 | 38.75 | 39.60 | 294,173 | -0.50(-1.25%) |
Oct 31, 2018 | 40.10 | 40.30 | 39.02 | 40.10 | 323,528 | +1.08(+2.77%) |
Oct 30, 2018 | 35.84 | 39.11 | 35.73 | 39.02 | 258,210 | +3.17(+8.84%) |
Oct 29, 2018 | 37.80 | 39.00 | 35.22 | 35.85 | 303,934 | -1.23(-3.32%) |
Oct 26, 2018 | 36.66 | 37.99 | 36.39 | 37.08 | 337,500 | -0.75(-1.98%) |
Oct 25, 2018 | 36.01 | 38.02 | 35.61 | 37.83 | 259,071 | +2.22(+6.23%) |
Oct 24, 2018 | 36.51 | 37.00 | 35.29 | 35.61 | 337,218 | -0.92(-2.52%) |
Oct 23, 2018 | 36.02 | 36.68 | 33.88 | 36.53 | 520,673 | -0.96(-2.56%) |
Oct 22, 2018 | 38.00 | 38.09 | 35.35 | 37.49 | 377,713 | -0.23(-0.61%) |
Oct 19, 2018 | 39.32 | 41.48 | 37.41 | 37.72 | 782,200 | -1.40(-3.58%) |
Oct 18, 2018 | 42.06 | 42.22 | 37.25 | 39.12 | 758,676 | -3.58(-8.38%) |
Oct 17, 2018 | 46.90 | 47.50 | 42.50 | 42.70 | 1,585,876 | +4.33(+11.28%) |
Oct 16, 2018 | 36.65 | 38.70 | 36.59 | 38.37 | 425,070 | +1.46(+3.96%) |
Oct 15, 2018 | 37.01 | 37.19 | 35.06 | 36.91 | 379,889 | -0.05(-0.14%) |
Oct 12, 2018 | 37.32 | 37.98 | 36.27 | 36.96 | 395,500 | +0.53(+1.45%) |
Oct 11, 2018 | 36.61 | 38.05 | 36.30 | 36.43 | 366,516 | -0.36(-0.98%) |
Oct 10, 2018 | 40.31 | 40.35 | 36.75 | 36.79 | 377,633 | -3.56(-8.82%) |
Oct 09, 2018 | 41.24 | 41.72 | 40.27 | 40.35 | 302,438 | -1.14(-2.75%) |
Oct 08, 2018 | 40.00 | 42.00 | 39.50 | 41.49 | 329,990 | +1.14(+2.83%) |
Oct 05, 2018 | 41.47 | 42.08 | 39.69 | 40.35 | 429,400 | -1.11(-2.68%) |
Oct 04, 2018 | 43.14 | 43.14 | 40.69 | 41.46 | 319,717 | -1.47(-3.42%) |
Oct 03, 2018 | 41.57 | 43.54 | 41.36 | 42.93 | 417,181 | +1.24(+2.97%) |
Oct 02, 2018 | 42.22 | 44.06 | 41.59 | 41.69 | 403,611 | -0.37(-0.88%) |