Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 38.78 | 39.00 | 38.55 | 38.57 | 71,700 | +0.02(+0.05%) |
Dec 28, 2018 | 38.25 | 38.79 | 38.21 | 38.55 | 47,300 | +0.54(+1.42%) |
Dec 27, 2018 | 37.84 | 38.21 | 37.61 | 38.01 | 55,376 | +0.10(+0.28%) |
Dec 26, 2018 | 38.07 | 38.11 | 37.53 | 37.91 | 266,073 | +0.05(+0.12%) |
Dec 24, 2018 | 37.74 | 37.90 | 37.65 | 37.86 | 58,800 | -0.22(-0.58%) |
Dec 21, 2018 | 38.29 | 38.49 | 38.04 | 38.08 | 37,900 | -0.54(-1.40%) |
Dec 20, 2018 | 38.96 | 39.22 | 38.52 | 38.62 | 275,410 | +0.50(+1.31%) |
Dec 19, 2018 | 38.81 | 39.05 | 37.90 | 38.12 | 26,924 | -0.30(-0.78%) |
Dec 18, 2018 | 38.07 | 38.62 | 38.07 | 38.42 | 26,729 | +1.10(+2.95%) |
Dec 17, 2018 | 37.28 | 37.59 | 37.13 | 37.32 | 93,411 | -0.04(-0.11%) |
Dec 14, 2018 | 37.14 | 37.44 | 37.14 | 37.36 | 11,300 | -0.15(-0.40%) |
Dec 13, 2018 | 37.49 | 37.62 | 37.39 | 37.51 | 48,519 | +0.27(+0.73%) |
Dec 12, 2018 | 36.90 | 37.28 | 36.84 | 37.24 | 59,641 | +1.48(+4.12%) |
Dec 11, 2018 | 35.89 | 35.96 | 35.38 | 35.77 | 305,375 | +1.05(+3.04%) |
Dec 10, 2018 | 34.94 | 35.80 | 34.25 | 34.71 | 199,573 | -1.65(-4.54%) |
Dec 07, 2018 | 36.97 | 36.97 | 36.20 | 36.36 | 21,300 | -1.02(-2.73%) |
Dec 06, 2018 | 36.73 | 37.41 | 36.50 | 37.38 | 31,499 | -0.38(-0.99%) |
Dec 04, 2018 | 38.10 | 38.22 | 37.73 | 37.76 | 180,600 | -0.42(-1.11%) |
Dec 03, 2018 | 38.25 | 38.33 | 38.00 | 38.18 | 27,582 | +0.03(+0.08%) |
Nov 30, 2018 | 38.48 | 38.48 | 38.04 | 38.15 | 29,600 | -0.04(-0.10%) |
Nov 29, 2018 | 38.01 | 38.38 | 37.99 | 38.19 | 41,536 | +0.26(+0.69%) |
Nov 28, 2018 | 37.51 | 37.94 | 37.26 | 37.93 | 84,534 | +0.44(+1.17%) |
Nov 27, 2018 | 37.48 | 37.49 | 37.30 | 37.49 | 14,792 | +0.25(+0.67%) |
Nov 26, 2018 | 37.03 | 37.27 | 36.99 | 37.24 | 116,690 | +0.07(+0.19%) |
Nov 23, 2018 | 37.20 | 37.40 | 37.17 | 37.17 | 20,900 | -0.19(-0.51%) |
Nov 21, 2018 | 37.36 | 37.36 | 37.36 | 0 | +0.59(+1.60%) | |
Nov 20, 2018 | 36.97 | 36.97 | 36.66 | 36.77 | 26,460 | -0.29(-0.78%) |
Nov 19, 2018 | 37.42 | 37.42 | 37.06 | 37.06 | 32,344 | -0.33(-0.88%) |
Nov 16, 2018 | 36.99 | 37.39 | 36.99 | 37.39 | 23,700 | +0.06(+0.16%) |
Nov 15, 2018 | 36.93 | 37.50 | 36.93 | 37.33 | 14,012 | +0.34(+0.91%) |
Nov 14, 2018 | 36.86 | 37.07 | 36.71 | 36.99 | 33,349 | +0.13(+0.37%) |
Nov 13, 2018 | 36.67 | 36.92 | 36.07 | 36.86 | 23,864 | +0.76(+2.11%) |
Nov 12, 2018 | 36.25 | 36.46 | 36.00 | 36.10 | 159,450 | -0.43(-1.18%) |
Nov 09, 2018 | 36.40 | 36.95 | 36.40 | 36.53 | 57,000 | +0.02(+0.04%) |
Nov 08, 2018 | 36.53 | 36.96 | 36.36 | 36.52 | 25,426 | -0.52(-1.39%) |
Nov 07, 2018 | 36.53 | 37.11 | 36.50 | 37.03 | 54,421 | +0.98(+2.73%) |
Nov 06, 2018 | 36.26 | 36.64 | 36.00 | 36.05 | 34,624 | -0.63(-1.72%) |
Nov 05, 2018 | 36.32 | 36.69 | 36.16 | 36.67 | 31,485 | +0.35(+0.98%) |
Nov 02, 2018 | 36.62 | 36.69 | 36.10 | 36.32 | 38,800 | -0.30(-0.82%) |
Nov 01, 2018 | 35.86 | 36.62 | 35.84 | 36.62 | 56,692 | +1.42(+4.03%) |
Oct 31, 2018 | 35.48 | 35.55 | 35.20 | 35.20 | 30,458 | +0.04(+0.11%) |
Oct 30, 2018 | 35.11 | 35.24 | 34.77 | 35.16 | 20,348 | +0.92(+2.69%) |
Oct 29, 2018 | 34.59 | 34.95 | 33.99 | 34.24 | 32,142 | +0.12(+0.35%) |
Oct 26, 2018 | 33.95 | 34.27 | 33.79 | 34.12 | 19,000 | -0.09(-0.26%) |
Oct 25, 2018 | 33.68 | 34.34 | 33.68 | 34.21 | 42,383 | +0.41(+1.21%) |
Oct 24, 2018 | 34.27 | 34.27 | 33.69 | 33.80 | 17,445 | -0.51(-1.49%) |
Oct 23, 2018 | 33.88 | 34.35 | 33.61 | 34.31 | 85,693 | +0.36(+1.06%) |
Oct 22, 2018 | 34.36 | 34.49 | 33.95 | 33.95 | 64,442 | -0.79(-2.27%) |
Oct 19, 2018 | 34.61 | 34.99 | 34.61 | 34.74 | 71,900 | +0.32(+0.93%) |
Oct 18, 2018 | 35.02 | 35.11 | 34.39 | 34.42 | 26,811 | -0.94(-2.66%) |
Oct 17, 2018 | 35.38 | 35.50 | 35.07 | 35.36 | 51,805 | -1.14(-3.12%) |
Oct 16, 2018 | 36.35 | 36.59 | 35.91 | 36.50 | 67,651 | +1.01(+2.85%) |
Oct 15, 2018 | 35.52 | 35.77 | 35.39 | 35.49 | 73,596 | +0.19(+0.54%) |
Oct 12, 2018 | 35.38 | 35.58 | 35.00 | 35.30 | 100,200 | +0.93(+2.71%) |
Oct 11, 2018 | 34.16 | 34.62 | 33.99 | 34.37 | 127,019 | +0.40(+1.18%) |
Oct 10, 2018 | 34.45 | 34.58 | 33.85 | 33.97 | 89,965 | +0.59(+1.77%) |
Oct 09, 2018 | 33.42 | 33.48 | 33.22 | 33.38 | 131,263 | -0.36(-1.07%) |
Oct 08, 2018 | 33.52 | 33.75 | 33.33 | 33.74 | 49,177 | -0.12(-0.35%) |
Oct 05, 2018 | 34.15 | 34.58 | 33.61 | 33.86 | 78,100 | -0.88(-2.53%) |
Oct 04, 2018 | 35.25 | 35.52 | 34.65 | 34.74 | 159,784 | -0.87(-2.44%) |
Oct 03, 2018 | 36.07 | 36.11 | 35.47 | 35.61 | 41,210 | -0.49(-1.36%) |
Oct 02, 2018 | 36.05 | 36.36 | 35.92 | 36.10 | 79,437 | -0.26(-0.71%) |