Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.39 | 33.39 | 32.43 | 32.60 | 502,300 | -0.15(-0.46%) |
Dec 28, 2018 | 33.16 | 33.20 | 32.52 | 32.75 | 461,700 | +0.35(+1.08%) |
Dec 27, 2018 | 32.16 | 32.43 | 31.50 | 32.40 | 1,365,462 | +0.36(+1.12%) |
Dec 26, 2018 | 31.76 | 32.50 | 31.08 | 32.04 | 1,317,315 | -0.86(-2.61%) |
Dec 24, 2018 | 33.00 | 33.30 | 32.66 | 32.90 | 591,300 | -0.34(-1.02%) |
Dec 21, 2018 | 34.05 | 34.60 | 33.22 | 33.24 | 579,500 | -1.11(-3.23%) |
Dec 20, 2018 | 34.92 | 35.05 | 34.06 | 34.35 | 827,788 | -0.78(-2.22%) |
Dec 19, 2018 | 36.33 | 36.40 | 34.95 | 35.13 | 639,748 | -1.27(-3.50%) |
Dec 18, 2018 | 36.80 | 37.06 | 36.30 | 36.41 | 370,180 | -0.52(-1.42%) |
Dec 17, 2018 | 37.15 | 37.48 | 36.59 | 36.93 | 323,609 | -0.40(-1.07%) |
Dec 14, 2018 | 37.61 | 37.65 | 37.25 | 37.33 | 240,200 | -2.72(-6.79%) |
Dec 13, 2018 | 39.49 | 40.05 | 38.93 | 40.05 | 196,746 | +0.07(+0.19%) |
Dec 12, 2018 | 39.72 | 40.34 | 39.72 | 39.98 | 378,084 | +0.72(+1.82%) |
Dec 11, 2018 | 39.53 | 39.76 | 39.05 | 39.26 | 318,096 | +1.15(+3.02%) |
Dec 10, 2018 | 38.39 | 38.39 | 37.45 | 38.11 | 401,152 | -1.39(-3.52%) |
Dec 07, 2018 | 39.55 | 39.78 | 39.04 | 39.50 | 472,800 | -1.35(-3.30%) |
Dec 06, 2018 | 40.23 | 40.92 | 39.80 | 40.85 | 266,456 | -0.50(-1.21%) |
Dec 04, 2018 | 42.68 | 42.68 | 41.05 | 41.35 | 321,000 | -0.85(-2.01%) |
Dec 03, 2018 | 42.85 | 42.85 | 42.20 | 42.20 | 260,453 | +0.07(+0.15%) |
Nov 30, 2018 | 41.84 | 42.20 | 41.58 | 42.13 | 133,100 | +0.28(+0.68%) |
Nov 29, 2018 | 41.91 | 42.09 | 41.63 | 41.85 | 211,380 | +0.68(+1.64%) |
Nov 28, 2018 | 40.69 | 41.20 | 40.35 | 41.17 | 349,525 | +0.74(+1.83%) |
Nov 27, 2018 | 40.35 | 40.54 | 40.01 | 40.44 | 226,876 | +0.84(+2.11%) |
Nov 26, 2018 | 39.09 | 39.60 | 39.09 | 39.60 | 156,845 | +1.05(+2.72%) |
Nov 23, 2018 | 38.62 | 38.95 | 38.54 | 38.55 | 60,500 | -1.00(-2.53%) |
Nov 21, 2018 | 39.55 | 39.55 | 39.55 | 0 | +1.59(+4.20%) | |
Nov 20, 2018 | 38.33 | 38.50 | 37.84 | 37.95 | 545,718 | -2.05(-5.14%) |
Nov 19, 2018 | 41.04 | 41.18 | 40.00 | 40.01 | 334,159 | +0.86(+2.21%) |
Nov 16, 2018 | 38.95 | 39.36 | 38.67 | 39.15 | 102,800 | -1.18(-2.94%) |
Nov 15, 2018 | 39.60 | 40.50 | 39.60 | 40.33 | 153,747 | -0.67(-1.63%) |
Nov 14, 2018 | 41.10 | 41.40 | 40.70 | 41.00 | 462,150 | +1.49(+3.77%) |
Nov 13, 2018 | 39.09 | 39.70 | 38.91 | 39.51 | 355,871 | +1.74(+4.61%) |
Nov 12, 2018 | 38.01 | 38.71 | 37.60 | 37.77 | 277,754 | -0.26(-0.68%) |
Nov 09, 2018 | 38.55 | 38.63 | 37.91 | 38.03 | 175,800 | -0.37(-0.96%) |
Nov 08, 2018 | 38.93 | 38.93 | 38.40 | 38.40 | 351,515 | -0.25(-0.65%) |
Nov 07, 2018 | 38.21 | 38.75 | 38.04 | 38.65 | 412,905 | +0.50(+1.31%) |
Nov 06, 2018 | 38.01 | 38.52 | 38.00 | 38.15 | 430,158 | -1.90(-4.74%) |
Nov 05, 2018 | 39.46 | 40.30 | 39.46 | 40.05 | 274,135 | +2.20(+5.80%) |
Nov 02, 2018 | 38.65 | 38.75 | 37.72 | 37.85 | 391,600 | -0.58(-1.50%) |
Nov 01, 2018 | 37.01 | 38.75 | 36.71 | 38.43 | 383,053 | -0.85(-2.16%) |
Oct 31, 2018 | 39.81 | 40.50 | 38.59 | 39.28 | 601,568 | +1.17(+3.07%) |
Oct 30, 2018 | 37.45 | 38.14 | 37.35 | 38.11 | 258,596 | +1.11(+3.00%) |
Oct 29, 2018 | 38.21 | 38.90 | 36.71 | 37.00 | 507,333 | -2.15(-5.49%) |
Oct 26, 2018 | 38.33 | 39.40 | 38.25 | 39.15 | 685,900 | -0.99(-2.47%) |
Oct 25, 2018 | 39.17 | 40.34 | 39.14 | 40.14 | 231,617 | +0.89(+2.27%) |
Oct 24, 2018 | 40.76 | 40.77 | 39.25 | 39.25 | 579,549 | -1.47(-3.61%) |
Oct 23, 2018 | 39.95 | 40.91 | 39.61 | 40.72 | 409,136 | -0.73(-1.76%) |
Oct 22, 2018 | 41.66 | 41.81 | 41.16 | 41.45 | 260,463 | -0.60(-1.43%) |
Oct 19, 2018 | 42.25 | 42.53 | 41.81 | 42.05 | 296,000 | +0.07(+0.17%) |
Oct 18, 2018 | 42.53 | 42.90 | 41.75 | 41.98 | 346,482 | -1.47(-3.37%) |
Oct 17, 2018 | 43.14 | 43.77 | 43.13 | 43.45 | 511,662 | -1.09(-2.46%) |
Oct 16, 2018 | 43.55 | 44.54 | 43.34 | 44.54 | 903,933 | +2.56(+6.10%) |
Oct 15, 2018 | 41.45 | 42.35 | 41.35 | 41.98 | 565,400 | -2.53(-5.68%) |
Oct 12, 2018 | 44.50 | 44.65 | 43.39 | 44.51 | 711,500 | +2.11(+4.98%) |
Oct 11, 2018 | 42.87 | 43.13 | 42.04 | 42.40 | 389,355 | -0.81(-1.87%) |
Oct 10, 2018 | 44.90 | 44.90 | 43.10 | 43.21 | 1,153,346 | -3.98(-8.44%) |
Oct 09, 2018 | 47.73 | 47.97 | 47.01 | 47.20 | 255,965 | -0.80(-1.68%) |
Oct 08, 2018 | 47.82 | 48.15 | 47.66 | 48.00 | 518,400 | +0.03(+0.07%) |
Oct 05, 2018 | 48.68 | 49.12 | 47.85 | 47.97 | 607,700 | -0.36(-0.76%) |
Oct 04, 2018 | 49.08 | 49.20 | 48.05 | 48.33 | 456,901 | -0.45(-0.91%) |
Oct 03, 2018 | 49.15 | 49.15 | 48.67 | 48.77 | 223,538 | -0.25(-0.50%) |
Oct 02, 2018 | 49.09 | 49.25 | 48.62 | 49.02 | 260,852 | -1.20(-2.39%) |