Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.39 | 33.39 | 33.39 | 33.39 | 10,200 | +0.39(+1.18%) |
Dec 28, 2018 | 33.62 | 33.62 | 33.00 | 33.00 | 304,700 | -0.46(-1.37%) |
Dec 27, 2018 | 33.04 | 33.72 | 33.04 | 33.46 | 99,715 | -0.34(-1.01%) |
Dec 26, 2018 | 33.80 | 33.80 | 33.80 | 250,044 | +0.00(+0.00%) | |
Dec 24, 2018 | 33.80 | 33.80 | 33.80 | 33.80 | 100 | +0.17(+0.52%) |
Dec 21, 2018 | 33.71 | 33.71 | 33.20 | 33.62 | 475,600 | -0.27(-0.81%) |
Dec 20, 2018 | 33.81 | 34.00 | 33.64 | 33.90 | 980,764 | +2.40(+7.62%) |
Dec 19, 2018 | 32.30 | 32.30 | 31.50 | 31.50 | 357,848 | +0.20(+0.64%) |
Dec 18, 2018 | 31.64 | 32.49 | 31.22 | 31.30 | 2,213,820 | -1.71(-5.18%) |
Dec 17, 2018 | 33.54 | 33.55 | 33.01 | 33.01 | 839,334 | -1.53(-4.43%) |
Dec 14, 2018 | 34.63 | 34.63 | 34.40 | 34.54 | 1,426,700 | -0.32(-0.92%) |
Dec 13, 2018 | 34.70 | 34.99 | 34.62 | 34.86 | 764,291 | +1.37(+4.09%) |
Dec 12, 2018 | 33.20 | 33.80 | 32.62 | 33.49 | 180,842 | +0.97(+2.98%) |
Dec 11, 2018 | 33.02 | 33.02 | 32.52 | 32.52 | 747,630 | +0.04(+0.12%) |
Dec 10, 2018 | 32.82 | 32.88 | 32.43 | 32.48 | 365,500 | -1.28(-3.79%) |
Dec 07, 2018 | 34.86 | 34.86 | 33.53 | 33.76 | 594,600 | -2.04(-5.70%) |
Dec 06, 2018 | 35.47 | 36.19 | 34.65 | 35.80 | 924,957 | +0.02(+0.06%) |
Dec 04, 2018 | 37.64 | 37.64 | 35.78 | 35.78 | 223,800 | -1.36(-3.66%) |
Dec 03, 2018 | 37.50 | 37.50 | 37.12 | 37.14 | 30,887 | +0.54(+1.48%) |
Nov 30, 2018 | 36.60 | 36.60 | 36.60 | 44,347 | +0.00(+0.00%) | |
Nov 29, 2018 | 36.62 | 36.86 | 36.60 | 36.60 | 169,960 | -0.71(-1.90%) |
Nov 28, 2018 | 36.98 | 37.74 | 36.98 | 37.31 | 302,825 | +0.76(+2.08%) |
Nov 27, 2018 | 36.44 | 37.38 | 36.44 | 36.55 | 305,950 | -1.62(-4.24%) |
Nov 26, 2018 | 38.11 | 38.17 | 37.90 | 38.17 | 181,688 | -0.03(-0.08%) |
Nov 23, 2018 | 38.35 | 38.35 | 37.61 | 38.20 | 62,400 | -0.32(-0.83%) |
Nov 21, 2018 | 38.52 | 38.52 | 38.52 | 0 | -0.34(-0.87%) | |
Nov 20, 2018 | 39.27 | 39.43 | 38.86 | 38.86 | 176,797 | -0.30(-0.75%) |
Nov 19, 2018 | 38.95 | 39.16 | 38.95 | 39.16 | 143,558 | +1.09(+2.88%) |
Nov 16, 2018 | 38.00 | 38.06 | 38.00 | 38.06 | 151,500 | -0.04(-0.10%) |
Nov 15, 2018 | 38.10 | 38.89 | 38.00 | 38.10 | 219,039 | -0.90(-2.31%) |
Nov 14, 2018 | 39.10 | 39.10 | 38.82 | 39.00 | 159,755 | -0.10(-0.26%) |
Nov 13, 2018 | 39.10 | 39.23 | 39.10 | 39.10 | 25,612 | +0.00(+0.00%) |
Nov 12, 2018 | 39.10 | 39.10 | 39.10 | 75,000 | +0.00(+0.00%) | |
Nov 09, 2018 | 39.69 | 39.69 | 39.10 | 39.10 | 24,700 | -1.76(-4.31%) |
Nov 08, 2018 | 40.86 | 40.88 | 40.86 | 40.86 | 40,550 | -0.78(-1.87%) |
Nov 07, 2018 | 41.02 | 41.64 | 41.02 | 41.64 | 10,849 | +1.03(+2.54%) |
Nov 06, 2018 | 40.70 | 40.77 | 40.37 | 40.61 | 96,307 | +0.30(+0.74%) |
Nov 05, 2018 | 40.20 | 40.31 | 39.98 | 40.31 | 87,563 | +0.19(+0.47%) |
Nov 02, 2018 | 40.12 | 40.12 | 40.12 | 40.12 | 100 | -0.94(-2.29%) |
Nov 01, 2018 | 41.06 | 41.06 | 41.06 | 41.06 | 187,081 | -0.94(-2.24%) |
Oct 31, 2018 | 40.83 | 42.00 | 40.83 | 42.00 | 52,794 | +1.64(+4.06%) |
Oct 30, 2018 | 40.03 | 40.36 | 40.03 | 40.36 | 33,000 | +0.70(+1.77%) |
Oct 29, 2018 | 39.63 | 40.64 | 39.63 | 39.66 | 9,635 | +0.87(+2.24%) |
Oct 26, 2018 | 38.79 | 38.79 | 38.79 | 128,244 | +0.00(+0.00%) | |
Oct 25, 2018 | 38.62 | 38.79 | 38.52 | 38.79 | 30,452 | -0.53(-1.35%) |
Oct 24, 2018 | 39.52 | 39.52 | 39.32 | 39.32 | 25,400 | -0.49(-1.23%) |
Oct 23, 2018 | 39.51 | 39.81 | 39.51 | 39.81 | 200 | -0.51(-1.26%) |
Oct 22, 2018 | 40.32 | 40.32 | 40.32 | 40.32 | 100 | -1.45(-3.47%) |
Oct 19, 2018 | 41.84 | 41.84 | 41.77 | 41.77 | 33,200 | -0.23(-0.55%) |
Oct 18, 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 35,693 | +0.65(+1.57%) |
Oct 17, 2018 | 41.01 | 41.35 | 41.01 | 41.35 | 54,688 | +0.73(+1.80%) |
Oct 16, 2018 | 40.80 | 41.25 | 40.62 | 40.62 | 43,839 | +0.91(+2.29%) |
Oct 15, 2018 | 39.36 | 39.71 | 39.36 | 39.71 | 18,703 | +0.04(+0.10%) |
Oct 11, 2018 | 39.67 | 39.67 | 39.67 | 0 | -0.06(-0.15%) | |
Oct 10, 2018 | 39.73 | 39.73 | 39.73 | 39.73 | 500 | -0.48(-1.19%) |
Oct 09, 2018 | 40.21 | 40.21 | 40.21 | 7 | +0.00(+0.00%) | |
Oct 08, 2018 | 39.61 | 40.21 | 39.61 | 40.21 | 53,613 | -0.05(-0.11%) |
Oct 05, 2018 | 40.30 | 40.30 | 39.84 | 40.26 | 23,200 | -0.14(-0.36%) |
Oct 04, 2018 | 41.28 | 41.28 | 40.40 | 40.40 | 47,196 | -1.56(-3.72%) |
Oct 03, 2018 | 42.06 | 42.06 | 41.96 | 41.96 | 6,774 | +0.06(+0.14%) |
Oct 02, 2018 | 41.48 | 41.90 | 41.47 | 41.90 | 151,902 | -0.29(-0.69%) |