Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.93 | 34.35 | 33.53 | 34.01 | 757,454 | +0.17(+0.50%) |
Dec 28, 2018 | 34.02 | 34.44 | 33.48 | 33.84 | 1,161,557 | -0.02(-0.05%) |
Dec 27, 2018 | 33.23 | 33.86 | 32.61 | 33.86 | 886,530 | +0.05(+0.16%) |
Dec 26, 2018 | 31.74 | 33.80 | 31.55 | 33.80 | 1,344,073 | +2.11(+6.67%) |
Dec 24, 2018 | 32.42 | 32.68 | 31.68 | 31.69 | 618,701 | -1.11(-3.39%) |
Dec 21, 2018 | 33.80 | 34.27 | 32.67 | 32.80 | 1,837,200 | -1.10(-3.25%) |
Dec 20, 2018 | 34.19 | 34.38 | 33.53 | 33.90 | 1,193,523 | -0.42(-1.22%) |
Dec 19, 2018 | 35.33 | 36.06 | 34.18 | 34.32 | 1,198,841 | -1.12(-3.16%) |
Dec 18, 2018 | 35.74 | 36.40 | 35.21 | 35.44 | 1,749,375 | -0.08(-0.22%) |
Dec 17, 2018 | 36.52 | 36.57 | 35.24 | 35.52 | 1,863,209 | -1.07(-2.91%) |
Dec 14, 2018 | 37.36 | 37.86 | 36.45 | 36.59 | 1,315,163 | -1.22(-3.22%) |
Dec 13, 2018 | 38.66 | 38.66 | 37.59 | 37.80 | 1,143,375 | -0.77(-2.00%) |
Dec 12, 2018 | 38.82 | 39.02 | 38.46 | 38.58 | 894,635 | +0.32(+0.84%) |
Dec 11, 2018 | 38.97 | 39.51 | 38.02 | 38.26 | 1,014,482 | -0.28(-0.74%) |
Dec 10, 2018 | 39.22 | 39.22 | 37.88 | 38.54 | 975,083 | -0.81(-2.05%) |
Dec 07, 2018 | 39.68 | 40.37 | 39.06 | 39.35 | 706,251 | -0.30(-0.76%) |
Dec 06, 2018 | 39.02 | 39.69 | 38.64 | 39.65 | 1,156,834 | -0.14(-0.36%) |
Dec 04, 2018 | 41.67 | 41.85 | 39.25 | 39.79 | 1,873,323 | -2.02(-4.82%) |
Dec 03, 2018 | 41.86 | 42.00 | 41.52 | 41.81 | 1,189,874 | +0.55(+1.34%) |
Nov 30, 2018 | 40.90 | 41.52 | 40.90 | 41.26 | 1,064,441 | +0.12(+0.30%) |
Nov 29, 2018 | 40.78 | 41.37 | 40.61 | 41.13 | 1,173,104 | +0.00(+0.00%) |
Nov 28, 2018 | 40.45 | 41.13 | 39.86 | 41.13 | 734,777 | +0.69(+1.71%) |
Nov 27, 2018 | 40.22 | 40.69 | 40.13 | 40.44 | 992,677 | -0.03(-0.07%) |
Nov 26, 2018 | 39.85 | 40.58 | 39.59 | 40.47 | 1,295,120 | +1.18(+3.01%) |
Nov 23, 2018 | 39.17 | 39.62 | 38.97 | 39.29 | 1,118,232 | -0.04(-0.09%) |
Nov 21, 2018 | 39.32 | 39.32 | 39.32 | 0 | +0.07(+0.18%) | |
Nov 20, 2018 | 39.27 | 39.87 | 38.99 | 39.25 | 1,471,097 | -0.55(-1.38%) |
Nov 19, 2018 | 40.18 | 40.62 | 39.72 | 39.80 | 1,457,808 | -0.50(-1.23%) |
Nov 16, 2018 | 40.55 | 40.75 | 40.25 | 40.30 | 1,829,885 | -0.52(-1.26%) |
Nov 15, 2018 | 40.28 | 41.09 | 40.18 | 40.81 | 1,107,157 | +0.12(+0.28%) |
Nov 14, 2018 | 41.79 | 41.89 | 40.25 | 40.70 | 1,343,683 | -0.76(-1.82%) |
Nov 13, 2018 | 41.24 | 41.95 | 41.23 | 41.45 | 1,310,646 | +0.22(+0.54%) |
Nov 12, 2018 | 41.42 | 41.86 | 41.20 | 41.23 | 928,238 | -0.28(-0.66%) |
Nov 09, 2018 | 41.51 | 41.93 | 41.22 | 41.51 | 887,091 | -0.14(-0.34%) |
Nov 08, 2018 | 41.76 | 42.39 | 41.39 | 41.65 | 3,443,792 | -0.22(-0.53%) |
Nov 07, 2018 | 41.99 | 42.31 | 41.51 | 41.87 | 2,611,996 | +0.00(+0.00%) |
Nov 06, 2018 | 41.63 | 42.11 | 41.35 | 41.87 | 1,784,754 | +0.18(+0.42%) |
Nov 05, 2018 | 41.55 | 41.97 | 41.22 | 41.69 | 1,352,181 | +0.09(+0.21%) |
Nov 02, 2018 | 42.34 | 42.59 | 41.38 | 41.61 | 830,391 | -0.45(-1.07%) |
Nov 01, 2018 | 42.06 | 42.62 | 41.89 | 42.06 | 1,337,859 | +0.18(+0.42%) |
Oct 31, 2018 | 41.24 | 42.52 | 41.24 | 41.88 | 1,628,662 | +1.11(+2.73%) |
Oct 30, 2018 | 39.62 | 40.79 | 39.48 | 40.77 | 1,901,271 | +1.18(+2.99%) |
Oct 29, 2018 | 39.34 | 40.33 | 39.30 | 39.58 | 1,578,475 | +0.76(+1.96%) |
Oct 26, 2018 | 39.13 | 39.56 | 38.72 | 38.82 | 1,550,705 | -0.84(-2.12%) |
Oct 25, 2018 | 39.03 | 40.39 | 39.03 | 39.66 | 1,916,223 | +0.85(+2.19%) |
Oct 24, 2018 | 40.36 | 40.48 | 38.75 | 38.81 | 2,736,130 | -1.81(-4.46%) |
Oct 23, 2018 | 40.66 | 42.16 | 40.32 | 40.62 | 2,314,418 | -0.49(-1.20%) |
Oct 22, 2018 | 43.00 | 43.00 | 40.97 | 41.12 | 3,075,626 | -1.62(-3.78%) |
Oct 19, 2018 | 42.60 | 43.37 | 42.32 | 42.74 | 1,458,389 | +0.01(+0.02%) |
Oct 18, 2018 | 42.98 | 43.64 | 42.60 | 42.73 | 1,070,599 | -0.46(-1.06%) |
Oct 17, 2018 | 43.24 | 43.73 | 42.59 | 43.19 | 1,230,609 | -0.15(-0.35%) |
Oct 16, 2018 | 43.39 | 43.39 | 42.66 | 43.34 | 823,359 | +0.18(+0.41%) |
Oct 15, 2018 | 43.14 | 43.62 | 42.73 | 43.16 | 936,813 | +0.02(+0.04%) |
Oct 12, 2018 | 44.18 | 44.22 | 41.98 | 43.14 | 1,303,285 | -0.41(-0.93%) |
Oct 11, 2018 | 44.36 | 44.88 | 43.52 | 43.55 | 1,544,328 | -0.83(-1.87%) |
Oct 10, 2018 | 45.41 | 45.65 | 44.35 | 44.38 | 1,476,599 | -0.88(-1.93%) |
Oct 09, 2018 | 45.28 | 45.72 | 45.08 | 45.26 | 930,554 | -0.30(-0.66%) |
Oct 08, 2018 | 45.24 | 45.69 | 45.00 | 45.56 | 496,096 | +0.22(+0.49%) |
Oct 05, 2018 | 46.11 | 46.11 | 45.24 | 45.34 | 642,478 | -0.60(-1.31%) |
Oct 04, 2018 | 45.79 | 46.37 | 45.51 | 45.94 | 797,534 | +0.12(+0.27%) |
Oct 03, 2018 | 45.29 | 46.01 | 45.03 | 45.81 | 926,989 | +0.85(+1.89%) |
Oct 02, 2018 | 45.13 | 45.46 | 44.49 | 44.97 | 985,779 | -0.15(-0.33%) |