Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 34.12 | 34.17 | 33.90 | 34.15 | 32,926 | +0.31(+0.91%) |
Dec 28, 2018 | 33.98 | 34.10 | 33.84 | 33.84 | 7,807 | +0.09(+0.28%) |
Dec 27, 2018 | 33.10 | 33.75 | 33.10 | 33.75 | 1,185 | +0.19(+0.58%) |
Dec 26, 2018 | 32.19 | 33.55 | 32.19 | 33.55 | 170 | +1.47(+4.58%) |
Dec 24, 2018 | 32.44 | 32.44 | 32.08 | 32.08 | 678 | -0.75(-2.29%) |
Dec 21, 2018 | 33.56 | 33.80 | 32.78 | 32.83 | 336,618 | -0.52(-1.55%) |
Dec 20, 2018 | 33.78 | 33.83 | 33.35 | 33.35 | 848 | -0.66(-1.93%) |
Dec 19, 2018 | 34.30 | 34.30 | 34.01 | 34.01 | 1,079 | -0.59(-1.71%) |
Dec 18, 2018 | 34.71 | 34.93 | 34.49 | 34.60 | 3,238 | +0.04(+0.11%) |
Dec 17, 2018 | 34.78 | 34.78 | 34.56 | 34.56 | 1,322 | -0.73(-2.06%) |
Dec 14, 2018 | 35.28 | 35.28 | 35.28 | 35.28 | 114 | -0.61(-1.69%) |
Dec 13, 2018 | 35.85 | 35.98 | 35.84 | 35.89 | 1,374 | -0.08(-0.21%) |
Dec 12, 2018 | 35.97 | 35.97 | 35.97 | 35.97 | 30 | +0.21(+0.58%) |
Dec 11, 2018 | 35.76 | 35.78 | 35.75 | 35.76 | 2,393 | -0.06(-0.17%) |
Dec 10, 2018 | 35.85 | 35.85 | 35.50 | 35.82 | 572 | -0.36(-0.99%) |
Dec 07, 2018 | 36.55 | 36.78 | 36.18 | 36.18 | 3,194 | -0.49(-1.33%) |
Dec 06, 2018 | 36.32 | 36.66 | 36.11 | 36.66 | 2,411 | -0.40(-1.08%) |
Dec 04, 2018 | 37.88 | 37.88 | 37.06 | 37.06 | 17,001 | -0.97(-2.56%) |
Dec 03, 2018 | 37.87 | 38.05 | 37.87 | 38.04 | 21,952 | +0.40(+1.07%) |
Nov 30, 2018 | 37.40 | 37.63 | 37.40 | 37.63 | 5,020 | +0.45(+1.20%) |
Nov 29, 2018 | 37.19 | 37.19 | 37.19 | 37.19 | 714 | +0.50(+1.36%) |
Nov 28, 2018 | 36.62 | 36.69 | 36.62 | 36.69 | 429 | +0.38(+1.04%) |
Nov 27, 2018 | 36.31 | 36.31 | 36.31 | 36.31 | 81 | +0.00(+0.00%) |
Nov 26, 2018 | 36.48 | 36.48 | 36.30 | 36.31 | 886 | +0.25(+0.68%) |
Nov 23, 2018 | 36.06 | 36.06 | 36.06 | 36.06 | 456 | -0.32(-0.87%) |
Nov 21, 2018 | 36.38 | 36.38 | 36.38 | 0 | +0.27(+0.75%) | |
Nov 20, 2018 | 36.44 | 36.44 | 36.10 | 36.11 | 6,889 | -0.87(-2.35%) |
Nov 19, 2018 | 36.97 | 36.97 | 36.97 | 36.97 | 109 | +0.00(+0.00%) |
Nov 16, 2018 | 36.97 | 36.97 | 36.97 | 36.97 | 114 | +0.00(+0.00%) |
Nov 15, 2018 | 36.97 | 36.97 | 36.97 | 36.97 | 3 | +0.00(+0.00%) |
Nov 14, 2018 | 37.02 | 37.02 | 36.97 | 36.97 | 257 | -0.42(-1.12%) |
Nov 13, 2018 | 37.47 | 37.47 | 37.32 | 37.39 | 1,276 | -0.18(-0.47%) |
Nov 12, 2018 | 38.00 | 38.00 | 37.57 | 37.57 | 690 | -0.44(-1.15%) |
Nov 09, 2018 | 38.01 | 38.01 | 38.01 | 38.01 | 228 | -0.39(-1.00%) |
Nov 08, 2018 | 38.39 | 38.39 | 38.39 | 38.39 | 158 | +0.18(+0.46%) |
Nov 07, 2018 | 38.22 | 38.22 | 38.22 | 38.22 | 288 | +0.83(+2.23%) |
Nov 06, 2018 | 37.39 | 37.39 | 37.39 | 37.39 | 6 | +0.00(+0.00%) |
Nov 05, 2018 | 37.39 | 37.39 | 37.39 | 37.39 | 4 | +0.00(+0.00%) |
Nov 02, 2018 | 37.62 | 37.62 | 37.39 | 37.39 | 2,053 | +0.40(+1.09%) |
Nov 01, 2018 | 36.98 | 36.98 | 36.98 | 36.98 | 4 | +0.00(+0.00%) |
Oct 31, 2018 | 37.23 | 37.31 | 36.98 | 36.98 | 11,992 | +0.60(+1.64%) |
Oct 30, 2018 | 36.35 | 36.39 | 36.33 | 36.39 | 1,963 | +0.06(+0.17%) |
Oct 29, 2018 | 36.33 | 36.33 | 160 | +0.00(+0.00%) | ||
Oct 26, 2018 | 36.47 | 36.48 | 36.23 | 36.33 | 684 | -0.06(-0.17%) |
Oct 25, 2018 | 36.39 | 36.39 | 36.39 | 36.39 | 116 | +0.12(+0.34%) |
Oct 24, 2018 | 36.52 | 36.52 | 36.27 | 36.27 | 1,518 | -2.02(-5.29%) |
Oct 23, 2018 | 38.29 | 38.29 | 2 | +0.00(+0.00%) | ||
Oct 22, 2018 | 38.29 | 38.29 | 2 | +0.00(+0.00%) | ||
Oct 19, 2018 | 38.29 | 38.29 | 38.29 | 38.29 | 114 | +0.00(+0.00%) |
Oct 18, 2018 | 38.29 | 38.29 | 2 | +0.00(+0.00%) | ||
Oct 17, 2018 | 38.19 | 38.29 | 38.19 | 38.29 | 1,689 | +0.08(+0.21%) |
Oct 16, 2018 | 38.15 | 38.21 | 38.15 | 38.21 | 1,167 | +0.74(+1.99%) |
Oct 15, 2018 | 37.47 | 37.47 | 1 | +0.00(+0.00%) | ||
Oct 12, 2018 | 37.47 | 37.47 | 37.47 | 37.47 | 114 | +0.00(+0.00%) |
Oct 11, 2018 | 37.90 | 37.90 | 37.47 | 37.47 | 1,514 | -1.14(-2.96%) |
Oct 10, 2018 | 38.61 | 38.61 | 38.61 | 38.61 | 175 | -0.78(-1.99%) |
Oct 09, 2018 | 39.39 | 39.39 | 39.39 | 39.39 | 3 | +0.00(+0.00%) |
Oct 08, 2018 | 39.34 | 39.39 | 39.34 | 39.39 | 877 | -0.43(-1.08%) |
Oct 05, 2018 | 39.82 | 39.82 | 39.82 | 39.82 | 114 | +0.00(+0.00%) |
Oct 04, 2018 | 39.82 | 39.82 | 39.82 | 39.82 | 130 | -0.14(-0.34%) |
Oct 03, 2018 | 39.96 | 39.96 | 39.96 | 39.96 | 4 | +0.00(+0.00%) |
Oct 02, 2018 | 39.78 | 39.96 | 39.78 | 39.96 | 346 | -0.01(-0.03%) |