Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 34.77 | 35.27 | 34.47 | 35.27 | 791,176 | +0.72(+2.10%) |
Dec 28, 2018 | 34.58 | 35.10 | 34.17 | 34.54 | 659,040 | +0.09(+0.26%) |
Dec 27, 2018 | 33.47 | 34.46 | 33.17 | 34.45 | 976,410 | +0.50(+1.48%) |
Dec 26, 2018 | 32.41 | 33.99 | 32.36 | 33.95 | 982,462 | +1.60(+4.95%) |
Dec 24, 2018 | 33.36 | 33.38 | 32.35 | 32.35 | 401,333 | -1.23(-3.66%) |
Dec 21, 2018 | 34.55 | 34.84 | 33.37 | 33.58 | 1,676,326 | -0.85(-2.48%) |
Dec 20, 2018 | 35.47 | 35.61 | 34.15 | 34.43 | 949,203 | -1.04(-2.92%) |
Dec 19, 2018 | 35.63 | 36.52 | 35.22 | 35.47 | 806,581 | -0.15(-0.42%) |
Dec 18, 2018 | 36.13 | 36.22 | 35.31 | 35.61 | 911,802 | -0.16(-0.44%) |
Dec 17, 2018 | 36.86 | 37.05 | 35.49 | 35.77 | 690,129 | -1.07(-2.90%) |
Dec 14, 2018 | 37.66 | 38.02 | 36.78 | 36.84 | 605,693 | -1.09(-2.88%) |
Dec 13, 2018 | 39.48 | 39.48 | 37.48 | 37.93 | 818,790 | -1.54(-3.90%) |
Dec 12, 2018 | 38.86 | 39.82 | 38.66 | 39.47 | 824,010 | +1.08(+2.82%) |
Dec 11, 2018 | 38.31 | 38.79 | 38.15 | 38.39 | 1,161,885 | +0.46(+1.22%) |
Dec 10, 2018 | 38.01 | 38.25 | 37.45 | 37.93 | 659,093 | -0.14(-0.38%) |
Dec 07, 2018 | 39.09 | 39.80 | 37.83 | 38.07 | 991,433 | -1.04(-2.66%) |
Dec 06, 2018 | 38.82 | 39.33 | 38.26 | 39.11 | 697,606 | +0.02(+0.06%) |
Dec 04, 2018 | 40.09 | 40.25 | 38.96 | 39.09 | 918,389 | -0.93(-2.33%) |
Dec 03, 2018 | 39.89 | 40.64 | 39.77 | 40.02 | 792,953 | +0.68(+1.73%) |
Nov 30, 2018 | 39.31 | 39.52 | 38.84 | 39.34 | 738,650 | -0.23(-0.59%) |
Nov 29, 2018 | 39.61 | 40.21 | 39.23 | 39.57 | 732,675 | -0.19(-0.48%) |
Nov 28, 2018 | 38.72 | 39.76 | 38.32 | 39.76 | 694,175 | +1.21(+3.15%) |
Nov 27, 2018 | 38.52 | 38.64 | 37.76 | 38.55 | 616,362 | -0.13(-0.35%) |
Nov 26, 2018 | 39.17 | 39.34 | 38.39 | 38.68 | 608,832 | -0.18(-0.47%) |
Nov 23, 2018 | 37.86 | 39.10 | 37.77 | 38.86 | 304,898 | +0.73(+1.92%) |
Nov 21, 2018 | 38.13 | 38.13 | 38.13 | 0 | +0.04(+0.10%) | |
Nov 20, 2018 | 37.41 | 38.18 | 37.13 | 38.09 | 1,375,962 | +0.29(+0.75%) |
Nov 19, 2018 | 39.09 | 39.29 | 37.54 | 37.81 | 1,513,573 | -1.24(-3.17%) |
Nov 16, 2018 | 39.49 | 40.20 | 38.94 | 39.05 | 2,007,078 | -0.69(-1.73%) |
Nov 15, 2018 | 39.09 | 40.18 | 38.91 | 39.73 | 1,092,932 | +0.40(+1.02%) |
Nov 14, 2018 | 39.58 | 39.66 | 39.11 | 39.33 | 1,286,220 | -0.13(-0.34%) |
Nov 13, 2018 | 39.98 | 40.41 | 39.32 | 39.47 | 1,160,781 | -0.42(-1.04%) |
Nov 12, 2018 | 41.60 | 42.24 | 39.74 | 39.88 | 767,072 | -1.74(-4.17%) |
Nov 09, 2018 | 41.87 | 42.08 | 41.37 | 41.62 | 1,426,416 | -0.50(-1.20%) |
Nov 08, 2018 | 43.58 | 43.58 | 42.07 | 42.13 | 949,785 | -1.34(-3.07%) |
Nov 07, 2018 | 42.30 | 43.80 | 42.30 | 43.46 | 846,503 | +1.46(+3.48%) |
Nov 06, 2018 | 41.42 | 42.03 | 41.03 | 42.00 | 838,043 | +0.51(+1.23%) |
Nov 05, 2018 | 41.45 | 42.03 | 40.73 | 41.49 | 978,675 | +0.08(+0.20%) |
Nov 02, 2018 | 41.58 | 42.36 | 40.84 | 41.41 | 1,001,845 | +0.21(+0.52%) |
Nov 01, 2018 | 40.41 | 41.43 | 39.57 | 41.19 | 1,205,301 | +0.40(+0.97%) |
Oct 31, 2018 | 39.78 | 41.10 | 39.23 | 40.80 | 2,399,002 | +0.33(+0.82%) |
Oct 30, 2018 | 41.79 | 43.97 | 40.32 | 40.46 | 2,204,832 | -2.70(-6.26%) |
Oct 29, 2018 | 44.42 | 44.98 | 42.49 | 43.17 | 1,272,364 | -0.66(-1.50%) |
Oct 26, 2018 | 43.06 | 44.35 | 42.33 | 43.82 | 686,533 | +0.08(+0.18%) |
Oct 25, 2018 | 42.45 | 44.13 | 42.43 | 43.75 | 716,609 | +1.50(+3.55%) |
Oct 24, 2018 | 44.49 | 45.37 | 42.15 | 42.25 | 1,490,846 | -2.36(-5.28%) |
Oct 23, 2018 | 43.24 | 45.09 | 42.97 | 44.60 | 1,576,572 | +0.66(+1.51%) |
Oct 22, 2018 | 43.22 | 44.18 | 42.84 | 43.94 | 1,068,332 | +0.76(+1.77%) |
Oct 19, 2018 | 44.73 | 45.01 | 43.09 | 43.18 | 1,562,171 | -1.40(-3.14%) |
Oct 18, 2018 | 44.47 | 45.56 | 44.36 | 44.58 | 1,258,152 | +0.03(+0.08%) |
Oct 17, 2018 | 45.04 | 45.08 | 44.19 | 44.54 | 1,366,040 | -0.55(-1.23%) |
Oct 16, 2018 | 44.55 | 45.29 | 44.55 | 45.10 | 1,674,923 | +0.78(+1.76%) |
Oct 15, 2018 | 44.80 | 44.92 | 44.24 | 44.32 | 654,517 | -0.69(-1.54%) |
Oct 12, 2018 | 44.60 | 45.53 | 44.20 | 45.01 | 1,180,261 | +1.07(+2.42%) |
Oct 11, 2018 | 44.06 | 45.49 | 43.65 | 43.94 | 1,224,376 | -0.43(-0.96%) |
Oct 10, 2018 | 45.84 | 46.08 | 44.32 | 44.37 | 1,312,902 | -1.49(-3.25%) |
Oct 09, 2018 | 45.92 | 46.22 | 45.60 | 45.86 | 655,277 | -0.22(-0.48%) |
Oct 08, 2018 | 46.71 | 46.79 | 45.51 | 46.08 | 748,165 | -0.67(-1.44%) |
Oct 05, 2018 | 46.97 | 47.49 | 46.37 | 46.75 | 823,017 | -0.27(-0.58%) |
Oct 04, 2018 | 48.39 | 48.46 | 46.89 | 47.03 | 871,835 | -1.70(-3.49%) |
Oct 03, 2018 | 49.41 | 49.69 | 48.49 | 48.73 | 1,405,876 | -0.33(-0.66%) |
Oct 02, 2018 | 49.27 | 49.50 | 48.73 | 49.06 | 833,451 | -0.52(-1.05%) |