Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.54 | 35.04 | 32.54 | 34.12 | 17,756 | +1.49(+4.57%) |
Dec 28, 2018 | 33.48 | 33.48 | 32.28 | 32.63 | 15,279 | -0.78(-2.35%) |
Dec 27, 2018 | 34.56 | 34.84 | 33.06 | 33.42 | 19,753 | -1.53(-4.38%) |
Dec 26, 2018 | 34.55 | 35.33 | 34.40 | 34.95 | 7,222 | +0.59(+1.72%) |
Dec 24, 2018 | 34.24 | 35.04 | 34.14 | 34.36 | 6,400 | +0.01(+0.03%) |
Dec 21, 2018 | 34.23 | 34.79 | 33.97 | 34.35 | 42,136 | +0.14(+0.42%) |
Dec 20, 2018 | 32.69 | 34.38 | 32.63 | 34.20 | 41,627 | +1.38(+4.21%) |
Dec 19, 2018 | 33.05 | 33.33 | 32.28 | 32.82 | 43,672 | -0.16(-0.50%) |
Dec 18, 2018 | 33.70 | 34.06 | 32.33 | 32.99 | 51,242 | -0.55(-1.64%) |
Dec 17, 2018 | 32.73 | 34.26 | 32.48 | 33.54 | 44,490 | +0.17(+0.52%) |
Dec 14, 2018 | 32.98 | 34.03 | 32.75 | 33.36 | 19,567 | +0.43(+1.32%) |
Dec 13, 2018 | 32.12 | 33.45 | 32.12 | 32.93 | 18,123 | +0.89(+2.77%) |
Dec 12, 2018 | 32.95 | 33.15 | 31.48 | 32.04 | 25,543 | -0.48(-1.49%) |
Dec 11, 2018 | 34.72 | 34.77 | 31.99 | 32.52 | 23,339 | -1.84(-5.37%) |
Dec 10, 2018 | 39.13 | 39.13 | 34.03 | 34.37 | 20,053 | -4.72(-12.08%) |
Dec 07, 2018 | 39.94 | 40.26 | 38.92 | 39.09 | 11,802 | -0.86(-2.15%) |
Dec 06, 2018 | 40.11 | 40.11 | 38.94 | 39.95 | 14,837 | +0.01(+0.02%) |
Dec 04, 2018 | 40.81 | 41.51 | 39.85 | 39.94 | 10,663 | -1.01(-2.48%) |
Dec 03, 2018 | 41.72 | 41.72 | 40.35 | 40.95 | 21,294 | -0.09(-0.21%) |
Nov 30, 2018 | 40.23 | 41.04 | 39.91 | 41.04 | 19,774 | +0.63(+1.55%) |
Nov 29, 2018 | 40.28 | 41.32 | 39.83 | 40.41 | 7,869 | -0.02(-0.05%) |
Nov 28, 2018 | 40.21 | 40.71 | 40.09 | 40.43 | 5,346 | +0.40(+0.99%) |
Nov 27, 2018 | 40.86 | 41.72 | 39.57 | 40.04 | 7,177 | -1.02(-2.49%) |
Nov 26, 2018 | 41.88 | 41.88 | 40.24 | 41.06 | 6,627 | -0.69(-1.64%) |
Nov 23, 2018 | 41.06 | 42.02 | 40.58 | 41.75 | 4,658 | +0.40(+0.96%) |
Nov 21, 2018 | 41.35 | 41.35 | 41.35 | 0 | +0.68(+1.66%) | |
Nov 20, 2018 | 41.47 | 41.47 | 40.67 | 40.67 | 3,739 | -1.22(-2.91%) |
Nov 19, 2018 | 42.11 | 42.11 | 41.36 | 41.89 | 5,048 | -0.25(-0.60%) |
Nov 16, 2018 | 41.94 | 42.39 | 41.47 | 42.14 | 7,454 | -0.13(-0.30%) |
Nov 15, 2018 | 42.57 | 43.08 | 41.58 | 42.27 | 11,095 | -0.58(-1.35%) |
Nov 14, 2018 | 43.60 | 43.60 | 42.52 | 42.85 | 5,624 | -0.42(-0.98%) |
Nov 13, 2018 | 44.35 | 44.35 | 43.01 | 43.27 | 7,074 | -1.48(-3.30%) |
Nov 12, 2018 | 43.91 | 45.26 | 43.66 | 44.75 | 17,603 | +0.82(+1.87%) |
Nov 09, 2018 | 44.12 | 44.48 | 43.82 | 43.93 | 11,595 | -0.35(-0.79%) |
Nov 08, 2018 | 42.68 | 44.28 | 42.68 | 44.28 | 9,097 | +1.52(+3.55%) |
Nov 07, 2018 | 42.93 | 42.95 | 42.49 | 42.76 | 15,703 | +0.20(+0.48%) |
Nov 06, 2018 | 40.97 | 42.75 | 40.59 | 42.56 | 13,908 | +1.48(+3.60%) |
Nov 05, 2018 | 39.89 | 42.08 | 39.66 | 41.08 | 26,007 | +1.29(+3.25%) |
Nov 02, 2018 | 38.20 | 39.99 | 38.20 | 39.79 | 31,265 | +1.83(+4.81%) |
Nov 01, 2018 | 37.59 | 38.02 | 36.72 | 37.96 | 22,640 | +0.52(+1.39%) |
Oct 31, 2018 | 37.39 | 37.82 | 36.70 | 37.44 | 7,987 | -0.18(-0.49%) |
Oct 30, 2018 | 37.53 | 38.07 | 37.01 | 37.62 | 16,772 | +0.22(+0.59%) |
Oct 29, 2018 | 37.19 | 37.83 | 37.02 | 37.40 | 18,898 | +0.64(+1.73%) |
Oct 26, 2018 | 37.32 | 38.38 | 36.70 | 36.76 | 21,948 | -0.68(-1.81%) |
Oct 25, 2018 | 36.74 | 37.82 | 36.70 | 37.44 | 26,891 | +0.90(+2.46%) |
Oct 24, 2018 | 36.98 | 37.38 | 36.12 | 36.54 | 14,269 | -0.54(-1.46%) |
Oct 23, 2018 | 37.43 | 37.47 | 36.91 | 37.08 | 28,387 | -0.84(-2.22%) |
Oct 22, 2018 | 37.96 | 38.21 | 37.28 | 37.92 | 25,460 | +0.07(+0.18%) |
Oct 19, 2018 | 38.11 | 38.11 | 37.43 | 37.85 | 12,423 | -0.30(-0.78%) |
Oct 18, 2018 | 39.36 | 39.90 | 37.86 | 38.15 | 21,352 | -1.34(-3.40%) |
Oct 17, 2018 | 40.01 | 40.01 | 39.34 | 39.50 | 14,807 | -0.62(-1.54%) |
Oct 16, 2018 | 40.17 | 40.44 | 40.10 | 40.11 | 10,493 | +0.22(+0.56%) |
Oct 15, 2018 | 39.60 | 40.45 | 39.60 | 39.89 | 8,583 | +0.13(+0.32%) |
Oct 12, 2018 | 40.40 | 40.44 | 39.20 | 39.77 | 19,359 | -0.62(-1.53%) |
Oct 11, 2018 | 40.82 | 41.10 | 39.81 | 40.38 | 12,918 | -0.71(-1.72%) |
Oct 10, 2018 | 42.35 | 42.74 | 40.63 | 41.09 | 27,970 | -1.21(-2.85%) |
Oct 09, 2018 | 42.70 | 42.74 | 39.82 | 42.30 | 41,422 | -0.40(-0.93%) |
Oct 08, 2018 | 41.51 | 42.71 | 41.51 | 42.69 | 11,864 | +0.95(+2.27%) |
Oct 05, 2018 | 41.75 | 42.02 | 41.35 | 41.75 | 16,771 | +0.22(+0.53%) |
Oct 04, 2018 | 41.49 | 41.84 | 41.35 | 41.52 | 15,777 | +0.14(+0.35%) |
Oct 03, 2018 | 40.71 | 41.87 | 40.71 | 41.38 | 32,415 | +0.91(+2.24%) |
Oct 02, 2018 | 40.24 | 40.91 | 40.18 | 40.47 | 13,428 | +0.29(+0.72%) |