Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.30 | 33.30 | 32.47 | 33.10 | 298,100 | +0.14(+0.41%) |
Dec 28, 2018 | 33.15 | 33.21 | 32.81 | 32.96 | 261,900 | +0.06(+0.19%) |
Dec 27, 2018 | 32.56 | 32.90 | 32.13 | 32.90 | 238,666 | +0.20(+0.61%) |
Dec 26, 2018 | 32.02 | 32.78 | 31.83 | 32.70 | 517,773 | +1.17(+3.71%) |
Dec 24, 2018 | 32.05 | 32.22 | 31.38 | 31.53 | 245,200 | -0.38(-1.19%) |
Dec 21, 2018 | 32.59 | 32.84 | 31.91 | 31.91 | 557,300 | -2.01(-5.93%) |
Dec 20, 2018 | 33.63 | 34.07 | 33.49 | 33.92 | 744,136 | +1.16(+3.56%) |
Dec 19, 2018 | 33.47 | 33.67 | 32.60 | 32.76 | 673,629 | -1.73(-5.03%) |
Dec 18, 2018 | 34.60 | 34.70 | 34.31 | 34.49 | 243,571 | -0.23(-0.68%) |
Dec 17, 2018 | 34.87 | 35.15 | 34.57 | 34.73 | 488,033 | -0.40(-1.14%) |
Dec 14, 2018 | 35.05 | 35.32 | 35.05 | 35.12 | 355,800 | -0.84(-2.35%) |
Dec 13, 2018 | 35.90 | 36.17 | 35.80 | 35.97 | 340,994 | +0.07(+0.19%) |
Dec 12, 2018 | 36.00 | 36.24 | 35.89 | 35.90 | 1,079,841 | +0.04(+0.11%) |
Dec 11, 2018 | 36.69 | 36.69 | 35.59 | 35.86 | 784,601 | -0.44(-1.21%) |
Dec 10, 2018 | 36.19 | 36.58 | 35.83 | 36.30 | 598,943 | +0.41(+1.16%) |
Dec 07, 2018 | 36.38 | 36.50 | 35.65 | 35.88 | 275,900 | +0.28(+0.80%) |
Dec 06, 2018 | 35.30 | 35.69 | 34.68 | 35.60 | 665,812 | -0.12(-0.34%) |
Dec 04, 2018 | 36.74 | 36.74 | 35.71 | 35.72 | 1,048,200 | -2.68(-6.98%) |
Dec 03, 2018 | 38.50 | 38.50 | 38.10 | 38.40 | 357,660 | +0.53(+1.40%) |
Nov 30, 2018 | 37.95 | 37.95 | 37.65 | 37.87 | 307,900 | -0.51(-1.33%) |
Nov 29, 2018 | 38.32 | 38.59 | 38.27 | 38.38 | 246,564 | +0.88(+2.35%) |
Nov 28, 2018 | 37.10 | 37.50 | 37.00 | 37.50 | 518,988 | +1.41(+3.89%) |
Nov 27, 2018 | 36.21 | 36.21 | 35.81 | 36.09 | 182,569 | -0.09(-0.26%) |
Nov 26, 2018 | 36.11 | 36.35 | 35.94 | 36.19 | 270,144 | +1.16(+3.31%) |
Nov 23, 2018 | 34.95 | 35.14 | 34.60 | 35.03 | 184,700 | +0.21(+0.60%) |
Nov 21, 2018 | 34.82 | 34.82 | 34.82 | 0 | +0.87(+2.56%) | |
Nov 20, 2018 | 34.25 | 34.40 | 33.90 | 33.95 | 564,357 | -2.19(-6.06%) |
Nov 19, 2018 | 36.78 | 36.78 | 36.00 | 36.14 | 373,040 | +0.14(+0.39%) |
Nov 16, 2018 | 35.15 | 36.30 | 34.96 | 36.00 | 611,500 | -2.52(-6.53%) |
Nov 15, 2018 | 38.30 | 38.75 | 38.11 | 38.52 | 424,149 | -0.16(-0.40%) |
Nov 14, 2018 | 39.11 | 39.11 | 38.42 | 38.67 | 196,527 | -0.06(-0.15%) |
Nov 13, 2018 | 38.67 | 39.12 | 38.66 | 38.73 | 209,142 | -0.18(-0.46%) |
Nov 12, 2018 | 39.78 | 39.78 | 38.90 | 38.91 | 380,818 | -1.19(-2.97%) |
Nov 09, 2018 | 39.85 | 40.18 | 39.70 | 40.10 | 1,079,800 | -0.73(-1.79%) |
Nov 08, 2018 | 40.92 | 41.14 | 40.74 | 40.83 | 88,660 | +0.52(+1.30%) |
Nov 07, 2018 | 39.81 | 40.37 | 39.81 | 40.30 | 178,386 | +1.41(+3.61%) |
Nov 06, 2018 | 38.72 | 39.12 | 38.72 | 38.90 | 154,834 | +0.19(+0.49%) |
Nov 05, 2018 | 38.76 | 38.98 | 38.59 | 38.71 | 213,523 | -0.53(-1.35%) |
Nov 02, 2018 | 39.67 | 39.76 | 38.90 | 39.24 | 154,900 | -0.15(-0.38%) |
Nov 01, 2018 | 39.25 | 39.42 | 38.82 | 39.39 | 268,224 | +0.26(+0.66%) |
Oct 31, 2018 | 38.51 | 39.44 | 38.18 | 39.13 | 531,242 | +1.73(+4.63%) |
Oct 30, 2018 | 38.35 | 38.50 | 36.76 | 37.40 | 1,046,267 | -0.74(-1.94%) |
Oct 29, 2018 | 39.10 | 39.10 | 37.55 | 38.14 | 590,326 | -0.73(-1.89%) |
Oct 26, 2018 | 38.70 | 39.12 | 38.42 | 38.88 | 155,900 | -1.30(-3.25%) |
Oct 25, 2018 | 39.81 | 40.41 | 39.63 | 40.18 | 688,474 | +0.10(+0.25%) |
Oct 24, 2018 | 41.27 | 41.27 | 40.03 | 40.08 | 266,041 | -1.57(-3.77%) |
Oct 23, 2018 | 41.35 | 41.80 | 41.08 | 41.65 | 174,784 | -0.28(-0.67%) |
Oct 22, 2018 | 42.29 | 42.29 | 41.82 | 41.93 | 107,614 | +0.18(+0.43%) |
Oct 19, 2018 | 42.51 | 42.51 | 41.72 | 41.75 | 442,000 | -1.68(-3.87%) |
Oct 18, 2018 | 44.00 | 44.29 | 43.30 | 43.43 | 102,393 | -0.67(-1.52%) |
Oct 17, 2018 | 44.30 | 44.56 | 43.82 | 44.10 | 148,876 | -0.46(-1.03%) |
Oct 16, 2018 | 44.05 | 44.58 | 44.05 | 44.56 | 226,017 | +0.96(+2.20%) |
Oct 15, 2018 | 43.96 | 43.96 | 43.45 | 43.60 | 269,785 | -0.50(-1.13%) |
Oct 12, 2018 | 43.76 | 44.48 | 43.58 | 44.10 | 513,000 | +1.31(+3.06%) |
Oct 11, 2018 | 42.61 | 43.28 | 42.43 | 42.79 | 493,175 | -0.36(-0.83%) |
Oct 10, 2018 | 44.00 | 44.26 | 43.10 | 43.15 | 292,408 | -1.25(-2.82%) |
Oct 09, 2018 | 44.17 | 44.54 | 44.00 | 44.40 | 154,730 | -0.47(-1.05%) |
Oct 08, 2018 | 45.00 | 45.23 | 44.59 | 44.87 | 160,917 | -0.28(-0.62%) |
Oct 05, 2018 | 45.16 | 45.39 | 44.83 | 45.15 | 138,700 | +0.95(+2.16%) |
Oct 04, 2018 | 44.93 | 45.00 | 43.81 | 44.20 | 427,525 | -1.30(-2.86%) |
Oct 03, 2018 | 45.75 | 45.75 | 45.43 | 45.49 | 125,830 | -0.83(-1.78%) |
Oct 02, 2018 | 46.31 | 46.50 | 46.10 | 46.32 | 126,987 | -0.04(-0.09%) |