Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.64 | 33.67 | 33.34 | 33.39 | 38,100 | +0.03(+0.09%) |
Dec 28, 2018 | 33.48 | 33.48 | 33.20 | 33.36 | 144,000 | +0.22(+0.67%) |
Dec 27, 2018 | 32.85 | 33.14 | 32.59 | 33.14 | 123,600 | -0.09(-0.26%) |
Dec 26, 2018 | 33.05 | 33.23 | 32.48 | 33.23 | 57,133 | +0.57(+1.73%) |
Dec 24, 2018 | 32.89 | 33.10 | 32.64 | 32.66 | 19,100 | -0.25(-0.76%) |
Dec 21, 2018 | 33.32 | 33.32 | 32.83 | 32.91 | 41,500 | -0.49(-1.47%) |
Dec 20, 2018 | 33.61 | 33.83 | 33.33 | 33.40 | 31,510 | -0.08(-0.24%) |
Dec 19, 2018 | 33.93 | 34.02 | 33.41 | 33.48 | 34,045 | -0.18(-0.53%) |
Dec 18, 2018 | 33.83 | 33.97 | 33.59 | 33.66 | 67,449 | -0.05(-0.15%) |
Dec 17, 2018 | 34.00 | 34.00 | 33.68 | 33.71 | 46,477 | -0.31(-0.93%) |
Dec 14, 2018 | 34.09 | 34.19 | 33.96 | 34.02 | 17,800 | -0.43(-1.23%) |
Dec 13, 2018 | 34.58 | 34.63 | 34.38 | 34.45 | 24,158 | -0.06(-0.17%) |
Dec 12, 2018 | 34.49 | 34.68 | 34.36 | 34.51 | 54,136 | +0.52(+1.53%) |
Dec 11, 2018 | 34.15 | 34.15 | 33.74 | 33.99 | 46,981 | -0.02(-0.06%) |
Dec 10, 2018 | 34.17 | 34.17 | 33.71 | 34.01 | 28,662 | -0.29(-0.85%) |
Dec 07, 2018 | 34.74 | 34.76 | 34.30 | 34.30 | 29,800 | -0.45(-1.29%) |
Dec 06, 2018 | 34.47 | 34.75 | 34.11 | 34.75 | 22,986 | -0.27(-0.76%) |
Dec 04, 2018 | 35.52 | 35.57 | 34.84 | 35.02 | 28,000 | -0.59(-1.67%) |
Dec 03, 2018 | 35.63 | 35.63 | 35.53 | 35.61 | 12,614 | +0.35(+0.99%) |
Nov 30, 2018 | 35.34 | 35.35 | 35.22 | 35.26 | 10,500 | -0.27(-0.76%) |
Nov 29, 2018 | 35.39 | 35.58 | 35.39 | 35.53 | 19,309 | -0.09(-0.24%) |
Nov 28, 2018 | 35.25 | 35.65 | 35.18 | 35.62 | 18,743 | +0.37(+1.04%) |
Nov 27, 2018 | 35.18 | 35.25 | 35.04 | 35.25 | 33,797 | -0.16(-0.45%) |
Nov 26, 2018 | 35.32 | 35.41 | 35.32 | 35.41 | 9,826 | +0.38(+1.08%) |
Nov 23, 2018 | 35.01 | 35.10 | 35.01 | 35.03 | 3,100 | +0.06(+0.17%) |
Nov 21, 2018 | 34.97 | 34.97 | 34.97 | 0 | +0.31(+0.89%) | |
Nov 20, 2018 | 34.81 | 34.94 | 34.66 | 34.66 | 10,682 | -0.59(-1.67%) |
Nov 19, 2018 | 35.52 | 35.52 | 35.17 | 35.25 | 9,412 | -0.22(-0.62%) |
Nov 16, 2018 | 35.38 | 35.53 | 35.23 | 35.47 | 11,200 | -0.06(-0.17%) |
Nov 15, 2018 | 35.30 | 35.53 | 35.08 | 35.53 | 19,680 | -0.19(-0.53%) |
Nov 14, 2018 | 35.93 | 36.04 | 35.55 | 35.72 | 14,091 | +0.20(+0.56%) |
Nov 13, 2018 | 35.41 | 35.69 | 35.40 | 35.52 | 18,704 | +0.20(+0.57%) |
Nov 12, 2018 | 35.61 | 35.61 | 35.23 | 35.32 | 17,738 | -0.43(-1.20%) |
Nov 09, 2018 | 35.83 | 35.83 | 35.62 | 35.75 | 14,900 | -0.17(-0.47%) |
Nov 08, 2018 | 36.10 | 36.15 | 35.92 | 35.92 | 8,692 | -0.40(-1.10%) |
Nov 07, 2018 | 36.21 | 36.33 | 36.09 | 36.32 | 80,730 | +0.63(+1.76%) |
Nov 06, 2018 | 35.61 | 35.69 | 35.61 | 35.69 | 10,645 | +0.11(+0.31%) |
Nov 05, 2018 | 35.62 | 35.65 | 35.49 | 35.58 | 17,244 | -0.14(-0.39%) |
Nov 02, 2018 | 35.91 | 36.02 | 35.59 | 35.72 | 8,100 | +0.08(+0.22%) |
Nov 01, 2018 | 35.53 | 35.65 | 35.50 | 35.64 | 11,658 | +0.30(+0.85%) |
Oct 31, 2018 | 35.22 | 35.41 | 35.22 | 35.34 | 13,941 | +0.32(+0.92%) |
Oct 30, 2018 | 34.74 | 35.02 | 34.68 | 35.02 | 22,160 | +0.31(+0.89%) |
Oct 29, 2018 | 35.14 | 35.15 | 34.60 | 34.71 | 7,993 | -0.19(-0.54%) |
Oct 26, 2018 | 34.75 | 35.02 | 34.46 | 34.90 | 18,000 | -0.15(-0.43%) |
Oct 25, 2018 | 34.87 | 35.23 | 34.87 | 35.05 | 11,358 | +0.21(+0.60%) |
Oct 24, 2018 | 35.38 | 35.40 | 34.83 | 34.84 | 22,736 | -0.75(-2.12%) |
Oct 23, 2018 | 35.29 | 35.62 | 35.18 | 35.59 | 15,562 | -0.16(-0.44%) |
Oct 22, 2018 | 36.16 | 36.16 | 35.71 | 35.75 | 4,953 | -0.23(-0.64%) |
Oct 19, 2018 | 35.60 | 36.03 | 35.55 | 35.98 | 22,000 | +0.28(+0.78%) |
Oct 18, 2018 | 36.12 | 36.12 | 35.67 | 35.70 | 22,511 | -0.34(-0.94%) |
Oct 17, 2018 | 36.20 | 36.20 | 35.97 | 36.04 | 16,881 | -0.41(-1.14%) |
Oct 16, 2018 | 36.38 | 36.47 | 36.31 | 36.45 | 13,536 | +0.57(+1.60%) |
Oct 15, 2018 | 35.92 | 36.02 | 35.72 | 35.88 | 29,233 | -0.04(-0.11%) |
Oct 12, 2018 | 36.12 | 36.13 | 35.61 | 35.92 | 44,400 | -0.00(-0.01%) |
Oct 11, 2018 | 36.25 | 36.57 | 35.70 | 35.92 | 23,442 | -0.31(-0.85%) |
Oct 10, 2018 | 36.62 | 36.66 | 36.21 | 36.23 | 35,263 | -0.51(-1.39%) |
Oct 09, 2018 | 36.51 | 36.81 | 36.32 | 36.74 | 36,369 | -0.12(-0.33%) |
Oct 08, 2018 | 36.78 | 36.92 | 36.56 | 36.86 | 21,771 | -0.34(-0.91%) |
Oct 05, 2018 | 37.22 | 37.24 | 37.03 | 37.20 | 39,500 | -0.14(-0.37%) |
Oct 04, 2018 | 37.52 | 37.52 | 37.26 | 37.34 | 14,208 | -0.55(-1.46%) |
Oct 03, 2018 | 38.09 | 38.11 | 37.87 | 37.90 | 20,015 | +0.08(+0.22%) |
Oct 02, 2018 | 37.90 | 38.02 | 37.81 | 37.81 | 36,917 | -0.42(-1.09%) |