Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.44 | 34.93 | 32.44 | 34.03 | 17,808 | +1.49(+4.57%) |
Dec 28, 2018 | 33.38 | 33.38 | 32.19 | 32.54 | 15,323 | -0.78(-2.35%) |
Dec 27, 2018 | 34.46 | 34.74 | 32.96 | 33.32 | 19,810 | -1.53(-4.38%) |
Dec 26, 2018 | 34.45 | 35.22 | 34.30 | 34.85 | 7,243 | +0.59(+1.72%) |
Dec 24, 2018 | 34.14 | 34.93 | 34.05 | 34.26 | 6,419 | +0.01(+0.03%) |
Dec 21, 2018 | 34.13 | 34.69 | 33.87 | 34.25 | 42,257 | +0.14(+0.42%) |
Dec 20, 2018 | 32.59 | 34.28 | 32.54 | 34.10 | 41,746 | +1.38(+4.21%) |
Dec 19, 2018 | 32.96 | 33.24 | 32.19 | 32.73 | 43,798 | -0.16(-0.50%) |
Dec 18, 2018 | 33.60 | 33.97 | 32.24 | 32.89 | 51,389 | -0.55(-1.64%) |
Dec 17, 2018 | 32.64 | 34.16 | 32.39 | 33.44 | 44,618 | +0.17(+0.52%) |
Dec 14, 2018 | 32.88 | 33.93 | 32.66 | 33.27 | 19,623 | +0.43(+1.32%) |
Dec 13, 2018 | 32.02 | 33.35 | 32.02 | 32.83 | 18,175 | +0.89(+2.77%) |
Dec 12, 2018 | 32.85 | 33.06 | 31.39 | 31.95 | 25,617 | -0.48(-1.48%) |
Dec 11, 2018 | 34.63 | 34.67 | 31.90 | 32.43 | 23,406 | -1.84(-5.37%) |
Dec 10, 2018 | 39.02 | 39.02 | 33.93 | 34.27 | 20,111 | -4.71(-12.08%) |
Dec 07, 2018 | 39.83 | 40.14 | 38.81 | 38.98 | 11,836 | -0.86(-2.15%) |
Dec 06, 2018 | 40.00 | 40.00 | 38.82 | 39.84 | 14,880 | +0.01(+0.02%) |
Dec 04, 2018 | 40.69 | 41.39 | 39.74 | 39.83 | 10,694 | -1.01(-2.48%) |
Dec 03, 2018 | 41.60 | 41.60 | 40.23 | 40.84 | 21,356 | -0.09(-0.21%) |
Nov 30, 2018 | 40.12 | 40.92 | 39.80 | 40.92 | 19,830 | +0.63(+1.55%) |
Nov 29, 2018 | 40.16 | 41.20 | 39.72 | 40.30 | 7,891 | -0.02(-0.05%) |
Nov 28, 2018 | 40.10 | 40.60 | 39.97 | 40.32 | 5,361 | +0.39(+0.99%) |
Nov 27, 2018 | 40.74 | 41.60 | 39.46 | 39.92 | 7,198 | -1.02(-2.49%) |
Nov 26, 2018 | 41.76 | 41.76 | 40.12 | 40.94 | 6,646 | -0.68(-1.64%) |
Nov 23, 2018 | 40.94 | 41.90 | 40.46 | 41.63 | 4,672 | +0.39(+0.96%) |
Nov 21, 2018 | 41.23 | 41.23 | 41.23 | 0 | +0.67(+1.66%) | |
Nov 20, 2018 | 41.35 | 41.35 | 40.56 | 40.56 | 3,750 | -1.21(-2.91%) |
Nov 19, 2018 | 41.99 | 41.99 | 41.24 | 41.77 | 5,062 | -0.25(-0.60%) |
Nov 16, 2018 | 41.82 | 42.27 | 41.35 | 42.02 | 7,475 | -0.13(-0.30%) |
Nov 15, 2018 | 42.45 | 42.96 | 41.46 | 42.15 | 11,127 | -0.58(-1.35%) |
Nov 14, 2018 | 43.48 | 43.48 | 42.40 | 42.73 | 5,640 | -0.42(-0.98%) |
Nov 13, 2018 | 44.23 | 44.23 | 42.89 | 43.15 | 7,094 | -1.47(-3.30%) |
Nov 12, 2018 | 43.78 | 45.13 | 43.53 | 44.62 | 17,653 | +0.82(+1.87%) |
Nov 09, 2018 | 44.00 | 44.35 | 43.70 | 43.80 | 11,628 | -0.35(-0.79%) |
Nov 08, 2018 | 42.56 | 44.15 | 42.56 | 44.15 | 9,123 | +1.51(+3.55%) |
Nov 07, 2018 | 42.81 | 42.83 | 42.37 | 42.64 | 15,748 | +0.20(+0.48%) |
Nov 06, 2018 | 40.86 | 42.63 | 40.48 | 42.44 | 13,948 | +1.47(+3.60%) |
Nov 05, 2018 | 39.78 | 41.96 | 39.55 | 40.96 | 26,082 | +1.29(+3.25%) |
Nov 02, 2018 | 38.09 | 39.87 | 38.09 | 39.67 | 31,355 | +1.82(+4.81%) |
Nov 01, 2018 | 37.49 | 37.91 | 36.62 | 37.85 | 22,705 | +0.52(+1.39%) |
Oct 31, 2018 | 37.28 | 37.71 | 36.60 | 37.33 | 8,010 | -0.18(-0.49%) |
Oct 30, 2018 | 37.42 | 37.96 | 36.91 | 37.51 | 16,820 | +0.22(+0.59%) |
Oct 29, 2018 | 37.08 | 37.73 | 36.92 | 37.29 | 18,952 | +0.64(+1.73%) |
Oct 26, 2018 | 37.22 | 38.27 | 36.60 | 36.66 | 22,011 | -0.67(-1.81%) |
Oct 25, 2018 | 36.64 | 37.71 | 36.60 | 37.33 | 26,968 | +0.90(+2.46%) |
Oct 24, 2018 | 36.88 | 37.27 | 36.02 | 36.44 | 14,310 | -0.54(-1.46%) |
Oct 23, 2018 | 37.32 | 37.36 | 36.80 | 36.98 | 28,469 | -0.84(-2.22%) |
Oct 22, 2018 | 37.85 | 38.10 | 37.18 | 37.81 | 25,534 | +0.07(+0.18%) |
Oct 19, 2018 | 38.01 | 38.01 | 37.32 | 37.75 | 12,459 | -0.30(-0.78%) |
Oct 18, 2018 | 39.25 | 39.79 | 37.76 | 38.04 | 21,414 | -1.34(-3.40%) |
Oct 17, 2018 | 39.89 | 39.89 | 39.23 | 39.38 | 14,850 | -0.62(-1.54%) |
Oct 16, 2018 | 40.06 | 40.33 | 39.99 | 40.00 | 10,523 | +0.22(+0.56%) |
Oct 15, 2018 | 39.49 | 40.34 | 39.49 | 39.78 | 8,608 | +0.13(+0.32%) |
Oct 12, 2018 | 40.29 | 40.33 | 39.08 | 39.65 | 19,415 | -0.62(-1.53%) |
Oct 11, 2018 | 40.70 | 40.98 | 39.70 | 40.27 | 12,955 | -0.70(-1.72%) |
Oct 10, 2018 | 42.22 | 42.62 | 40.51 | 40.97 | 28,050 | -1.20(-2.85%) |
Oct 09, 2018 | 42.58 | 42.62 | 39.71 | 42.18 | 41,540 | -0.39(-0.93%) |
Oct 08, 2018 | 41.40 | 42.59 | 41.40 | 42.57 | 11,898 | +0.94(+2.27%) |
Oct 05, 2018 | 41.63 | 41.90 | 41.23 | 41.63 | 16,819 | +0.22(+0.53%) |
Oct 04, 2018 | 41.37 | 41.72 | 41.23 | 41.41 | 15,823 | +0.14(+0.35%) |
Oct 03, 2018 | 40.60 | 41.75 | 40.60 | 41.26 | 32,508 | +0.91(+2.24%) |
Oct 02, 2018 | 40.12 | 40.79 | 40.07 | 40.36 | 13,467 | +0.29(+0.72%) |