Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 29.85 | 29.85 | 29.30 | 29.70 | 215,800 | +0.08(+0.27%) |
Dec 28, 2018 | 29.10 | 30.04 | 29.04 | 29.62 | 241,700 | +0.69(+2.39%) |
Dec 27, 2018 | 28.63 | 29.28 | 27.47 | 28.93 | 201,199 | -0.59(-2.00%) |
Dec 26, 2018 | 27.85 | 29.56 | 27.56 | 29.52 | 216,166 | +1.88(+6.80%) |
Dec 24, 2018 | 27.92 | 28.84 | 27.62 | 27.64 | 144,100 | -0.38(-1.36%) |
Dec 21, 2018 | 28.66 | 29.18 | 27.88 | 28.02 | 688,000 | -0.83(-2.88%) |
Dec 20, 2018 | 29.32 | 29.95 | 28.42 | 28.85 | 246,921 | -0.44(-1.50%) |
Dec 19, 2018 | 31.00 | 31.42 | 29.24 | 29.29 | 316,823 | -1.56(-5.06%) |
Dec 18, 2018 | 32.66 | 32.83 | 30.81 | 30.85 | 370,745 | -1.58(-4.87%) |
Dec 17, 2018 | 32.94 | 33.32 | 32.32 | 32.43 | 215,747 | -0.52(-1.58%) |
Dec 14, 2018 | 33.72 | 34.30 | 32.87 | 32.95 | 240,900 | -0.84(-2.49%) |
Dec 13, 2018 | 35.14 | 35.25 | 33.64 | 33.79 | 172,655 | -1.22(-3.48%) |
Dec 12, 2018 | 35.19 | 35.48 | 33.27 | 35.01 | 254,915 | +0.20(+0.57%) |
Dec 11, 2018 | 35.22 | 35.32 | 34.30 | 34.81 | 159,933 | -0.01(-0.03%) |
Dec 10, 2018 | 34.85 | 35.67 | 34.31 | 34.82 | 86,971 | +0.05(+0.14%) |
Dec 07, 2018 | 35.00 | 35.88 | 34.43 | 34.77 | 130,300 | -0.22(-0.63%) |
Dec 06, 2018 | 35.08 | 35.89 | 34.49 | 34.99 | 144,726 | -0.60(-1.69%) |
Dec 04, 2018 | 38.02 | 38.61 | 35.46 | 35.59 | 165,000 | -2.51(-6.59%) |
Dec 03, 2018 | 38.78 | 38.78 | 37.39 | 38.10 | 107,250 | -0.18(-0.47%) |
Nov 30, 2018 | 37.84 | 38.74 | 37.74 | 38.28 | 206,600 | +0.07(+0.18%) |
Nov 29, 2018 | 38.39 | 38.73 | 37.69 | 38.21 | 127,315 | -0.27(-0.70%) |
Nov 28, 2018 | 37.45 | 38.66 | 36.92 | 38.48 | 105,476 | +1.10(+2.94%) |
Nov 27, 2018 | 37.47 | 37.73 | 37.02 | 37.38 | 77,176 | -0.28(-0.74%) |
Nov 26, 2018 | 37.24 | 38.02 | 37.18 | 37.66 | 161,874 | +0.64(+1.73%) |
Nov 23, 2018 | 36.52 | 37.40 | 36.32 | 37.02 | 70,000 | +0.39(+1.06%) |
Nov 21, 2018 | 36.63 | 36.63 | 36.63 | 0 | +0.23(+0.63%) | |
Nov 20, 2018 | 36.81 | 37.36 | 36.02 | 36.40 | 123,323 | -0.42(-1.14%) |
Nov 19, 2018 | 36.99 | 37.57 | 36.63 | 36.82 | 86,178 | -0.18(-0.49%) |
Nov 16, 2018 | 36.96 | 38.46 | 36.32 | 37.00 | 198,600 | -0.21(-0.56%) |
Nov 15, 2018 | 36.26 | 37.21 | 35.92 | 37.21 | 120,793 | +0.79(+2.17%) |
Nov 14, 2018 | 37.69 | 37.69 | 36.13 | 36.42 | 86,163 | -0.99(-2.65%) |
Nov 13, 2018 | 37.40 | 38.06 | 36.87 | 37.41 | 133,378 | +0.10(+0.27%) |
Nov 12, 2018 | 37.52 | 37.75 | 37.09 | 37.31 | 72,281 | -0.23(-0.61%) |
Nov 09, 2018 | 37.69 | 37.88 | 37.14 | 37.54 | 79,300 | -0.19(-0.50%) |
Nov 08, 2018 | 36.87 | 37.76 | 36.48 | 37.73 | 103,925 | +0.79(+2.14%) |
Nov 07, 2018 | 37.45 | 38.76 | 36.57 | 36.94 | 135,824 | -0.51(-1.36%) |
Nov 06, 2018 | 37.31 | 37.64 | 34.03 | 37.45 | 90,101 | +0.15(+0.40%) |
Nov 05, 2018 | 36.82 | 37.31 | 36.50 | 37.30 | 145,758 | +0.53(+1.44%) |
Nov 02, 2018 | 37.00 | 37.30 | 36.45 | 36.77 | 155,200 | +0.03(+0.08%) |
Nov 01, 2018 | 36.47 | 36.96 | 36.10 | 36.74 | 151,355 | +0.88(+2.45%) |
Oct 31, 2018 | 36.30 | 36.56 | 35.54 | 35.86 | 221,609 | -0.02(-0.06%) |
Oct 30, 2018 | 35.24 | 35.91 | 35.15 | 35.88 | 207,876 | +0.53(+1.50%) |
Oct 29, 2018 | 35.31 | 36.17 | 34.08 | 35.35 | 275,798 | +1.43(+4.22%) |
Oct 26, 2018 | 33.50 | 34.10 | 33.17 | 33.92 | 143,300 | -0.03(-0.09%) |
Oct 25, 2018 | 32.89 | 34.08 | 32.89 | 33.95 | 258,196 | +1.26(+3.85%) |
Oct 24, 2018 | 34.12 | 34.83 | 32.61 | 32.69 | 197,012 | -1.49(-4.36%) |
Oct 23, 2018 | 33.83 | 34.47 | 33.68 | 34.18 | 197,562 | -0.07(-0.20%) |
Oct 22, 2018 | 35.64 | 35.75 | 33.93 | 34.25 | 325,899 | -1.35(-3.79%) |
Oct 19, 2018 | 36.08 | 36.14 | 35.03 | 35.60 | 376,400 | -0.57(-1.58%) |
Oct 18, 2018 | 36.77 | 39.19 | 35.77 | 36.17 | 421,975 | -0.74(-2.00%) |
Oct 17, 2018 | 36.81 | 37.15 | 36.10 | 36.91 | 189,362 | +0.00(+0.00%) |
Oct 16, 2018 | 36.35 | 37.02 | 35.95 | 36.91 | 308,721 | +0.80(+2.22%) |
Oct 15, 2018 | 35.15 | 36.39 | 35.00 | 36.11 | 176,784 | +0.83(+2.35%) |
Oct 12, 2018 | 36.75 | 36.83 | 34.61 | 35.28 | 279,800 | -0.91(-2.51%) |
Oct 11, 2018 | 37.33 | 37.91 | 36.19 | 36.19 | 248,765 | -1.13(-3.03%) |
Oct 10, 2018 | 37.85 | 38.33 | 37.24 | 37.32 | 164,451 | -0.63(-1.66%) |
Oct 09, 2018 | 37.89 | 38.83 | 37.29 | 37.95 | 157,500 | +0.06(+0.16%) |
Oct 08, 2018 | 38.06 | 38.09 | 37.48 | 37.89 | 126,917 | -0.35(-0.92%) |
Oct 05, 2018 | 38.25 | 38.54 | 37.99 | 38.24 | 235,300 | -0.02(-0.05%) |
Oct 04, 2018 | 38.31 | 39.03 | 37.99 | 38.26 | 163,803 | -0.15(-0.39%) |
Oct 03, 2018 | 36.84 | 38.51 | 36.72 | 38.41 | 314,537 | +1.65(+4.49%) |
Oct 02, 2018 | 37.25 | 37.47 | 36.60 | 36.76 | 258,203 | -0.70(-1.87%) |