Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.57 | 32.88 | 30.55 | 32.28 | 464,739 | -0.01(-0.02%) |
Dec 28, 2018 | 31.45 | 32.85 | 31.43 | 32.28 | 593,054 | +0.90(+2.87%) |
Dec 27, 2018 | 29.66 | 31.41 | 29.59 | 31.38 | 434,645 | +1.20(+3.97%) |
Dec 26, 2018 | 29.04 | 30.24 | 28.79 | 30.19 | 441,559 | +1.36(+4.74%) |
Dec 24, 2018 | 29.13 | 29.47 | 28.34 | 28.82 | 223,906 | -0.60(-2.05%) |
Dec 21, 2018 | 30.58 | 30.65 | 29.30 | 29.42 | 870,157 | -1.05(-3.44%) |
Dec 20, 2018 | 30.53 | 31.12 | 29.87 | 30.47 | 537,168 | -0.20(-0.65%) |
Dec 19, 2018 | 30.61 | 31.76 | 30.50 | 30.67 | 454,321 | +0.27(+0.88%) |
Dec 18, 2018 | 30.52 | 30.90 | 30.24 | 30.40 | 626,108 | +0.22(+0.72%) |
Dec 17, 2018 | 30.65 | 31.22 | 30.07 | 30.19 | 537,531 | -0.76(-2.45%) |
Dec 14, 2018 | 31.14 | 31.82 | 30.79 | 30.94 | 635,289 | -0.40(-1.29%) |
Dec 13, 2018 | 32.18 | 32.67 | 31.25 | 31.35 | 411,182 | -0.67(-2.09%) |
Dec 12, 2018 | 32.77 | 33.60 | 31.99 | 32.02 | 331,496 | -0.50(-1.53%) |
Dec 11, 2018 | 32.64 | 33.00 | 32.06 | 32.51 | 470,244 | +0.34(+1.04%) |
Dec 10, 2018 | 32.27 | 32.74 | 31.90 | 32.18 | 514,339 | -0.39(-1.20%) |
Dec 07, 2018 | 31.99 | 33.05 | 31.99 | 32.57 | 637,062 | +0.66(+2.06%) |
Dec 06, 2018 | 30.08 | 31.93 | 29.88 | 31.91 | 785,398 | +1.17(+3.81%) |
Dec 04, 2018 | 34.03 | 34.03 | 30.68 | 30.74 | 1,376,809 | -3.19(-9.42%) |
Dec 03, 2018 | 33.62 | 34.54 | 33.33 | 33.93 | 1,137,430 | -0.43(-1.26%) |
Nov 30, 2018 | 33.38 | 34.44 | 32.97 | 34.37 | 577,740 | +0.91(+2.71%) |
Nov 29, 2018 | 34.24 | 34.54 | 33.40 | 33.46 | 434,751 | -0.31(-0.92%) |
Nov 28, 2018 | 33.18 | 33.82 | 32.65 | 33.77 | 389,212 | +0.68(+2.04%) |
Nov 27, 2018 | 33.22 | 33.49 | 32.84 | 33.10 | 455,127 | -0.47(-1.40%) |
Nov 26, 2018 | 33.05 | 34.05 | 33.04 | 33.57 | 284,951 | +0.86(+2.64%) |
Nov 23, 2018 | 32.61 | 33.46 | 32.61 | 32.70 | 135,569 | -0.04(-0.11%) |
Nov 21, 2018 | 32.74 | 32.74 | 32.74 | 0 | +0.35(+1.09%) | |
Nov 20, 2018 | 32.41 | 33.09 | 32.02 | 32.39 | 319,383 | -0.44(-1.34%) |
Nov 19, 2018 | 34.00 | 34.05 | 32.80 | 32.83 | 163,250 | -1.17(-3.43%) |
Nov 16, 2018 | 33.43 | 34.26 | 33.37 | 33.99 | 349,965 | +0.26(+0.77%) |
Nov 15, 2018 | 33.21 | 33.91 | 33.10 | 33.73 | 506,437 | +0.46(+1.38%) |
Nov 14, 2018 | 34.08 | 34.68 | 33.22 | 33.28 | 291,739 | -0.76(-2.24%) |
Nov 13, 2018 | 33.27 | 34.24 | 33.21 | 34.04 | 364,893 | +0.87(+2.64%) |
Nov 12, 2018 | 33.99 | 33.99 | 33.08 | 33.16 | 370,597 | -0.90(-2.64%) |
Nov 09, 2018 | 34.65 | 34.65 | 33.75 | 34.06 | 251,955 | -0.76(-2.17%) |
Nov 08, 2018 | 35.00 | 35.27 | 34.55 | 34.82 | 236,772 | -0.27(-0.76%) |
Nov 07, 2018 | 33.58 | 35.12 | 33.39 | 35.09 | 415,707 | +1.72(+5.17%) |
Nov 06, 2018 | 32.93 | 33.68 | 32.69 | 33.36 | 433,257 | +0.43(+1.32%) |
Nov 05, 2018 | 35.16 | 35.35 | 32.90 | 32.93 | 601,841 | -2.23(-6.35%) |
Nov 02, 2018 | 34.73 | 35.25 | 33.92 | 35.16 | 348,030 | +0.65(+1.89%) |
Nov 01, 2018 | 34.35 | 34.82 | 33.75 | 34.51 | 683,852 | +0.09(+0.27%) |
Oct 31, 2018 | 33.80 | 35.18 | 33.80 | 34.42 | 350,013 | +1.08(+3.24%) |
Oct 30, 2018 | 32.61 | 33.42 | 32.30 | 33.34 | 333,648 | +0.62(+1.90%) |
Oct 29, 2018 | 33.72 | 33.93 | 32.13 | 32.72 | 559,528 | -0.81(-2.41%) |
Oct 26, 2018 | 35.45 | 35.76 | 32.10 | 33.52 | 1,223,185 | -1.35(-3.86%) |
Oct 25, 2018 | 34.42 | 35.36 | 34.42 | 34.87 | 625,370 | +0.79(+2.31%) |
Oct 24, 2018 | 34.66 | 35.23 | 34.07 | 34.08 | 424,234 | -0.71(-2.03%) |
Oct 23, 2018 | 34.29 | 35.36 | 33.75 | 34.79 | 373,829 | -0.02(-0.07%) |
Oct 22, 2018 | 33.83 | 35.18 | 33.38 | 34.81 | 406,124 | +1.13(+3.35%) |
Oct 19, 2018 | 34.34 | 34.91 | 33.37 | 33.68 | 514,872 | -0.71(-2.07%) |
Oct 18, 2018 | 35.09 | 35.26 | 33.85 | 34.40 | 398,538 | -0.76(-2.17%) |
Oct 17, 2018 | 35.23 | 35.37 | 34.73 | 35.16 | 345,005 | -0.14(-0.39%) |
Oct 16, 2018 | 34.71 | 35.38 | 34.56 | 35.30 | 294,236 | +0.81(+2.34%) |
Oct 15, 2018 | 34.09 | 35.07 | 34.01 | 34.49 | 221,456 | +0.40(+1.16%) |
Oct 12, 2018 | 34.43 | 34.81 | 33.69 | 34.09 | 446,846 | +0.06(+0.16%) |
Oct 11, 2018 | 34.60 | 35.02 | 33.90 | 34.04 | 435,925 | -0.71(-2.05%) |
Oct 10, 2018 | 36.22 | 36.22 | 34.62 | 34.75 | 496,015 | -1.64(-4.50%) |
Oct 09, 2018 | 36.25 | 36.76 | 36.05 | 36.39 | 526,853 | +0.14(+0.38%) |
Oct 08, 2018 | 36.53 | 36.89 | 35.98 | 36.25 | 609,266 | -0.45(-1.22%) |
Oct 05, 2018 | 37.30 | 37.36 | 36.18 | 36.70 | 386,718 | -0.69(-1.86%) |
Oct 04, 2018 | 37.00 | 37.51 | 36.94 | 37.39 | 436,814 | +0.24(+0.63%) |
Oct 03, 2018 | 37.31 | 37.43 | 36.59 | 37.16 | 228,396 | +0.00(+0.00%) |
Oct 02, 2018 | 37.93 | 38.00 | 37.09 | 37.16 | 320,686 | -0.68(-1.80%) |