Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 35.69 | 35.99 | 35.34 | 35.87 | 669,004 | +0.41(+1.14%) |
Dec 28, 2018 | 35.33 | 36.07 | 34.76 | 35.47 | 973,700 | +0.36(+1.02%) |
Dec 27, 2018 | 34.81 | 35.11 | 33.52 | 35.11 | 544,494 | +0.05(+0.13%) |
Dec 26, 2018 | 33.29 | 35.13 | 32.99 | 35.06 | 1,026,918 | +2.04(+6.17%) |
Dec 24, 2018 | 33.11 | 33.72 | 32.62 | 33.03 | 455,630 | -0.48(-1.42%) |
Dec 21, 2018 | 35.53 | 35.53 | 33.33 | 33.50 | 789,167 | -1.84(-5.21%) |
Dec 20, 2018 | 36.37 | 36.73 | 34.74 | 35.34 | 901,190 | -1.36(-3.72%) |
Dec 19, 2018 | 37.38 | 38.08 | 36.19 | 36.71 | 426,986 | -0.57(-1.53%) |
Dec 18, 2018 | 37.70 | 37.99 | 36.91 | 37.28 | 320,454 | -0.03(-0.08%) |
Dec 17, 2018 | 38.74 | 38.92 | 37.08 | 37.31 | 538,627 | -1.73(-4.43%) |
Dec 14, 2018 | 39.23 | 39.87 | 38.83 | 39.04 | 237,552 | -0.81(-2.04%) |
Dec 13, 2018 | 40.74 | 40.74 | 39.68 | 39.85 | 295,083 | -0.63(-1.55%) |
Dec 12, 2018 | 40.30 | 41.17 | 40.16 | 40.47 | 504,269 | +0.79(+2.00%) |
Dec 11, 2018 | 40.47 | 40.47 | 39.33 | 39.68 | 331,322 | -0.07(-0.19%) |
Dec 10, 2018 | 39.20 | 39.90 | 38.75 | 39.75 | 246,551 | +0.41(+1.05%) |
Dec 07, 2018 | 40.74 | 40.98 | 39.18 | 39.34 | 202,026 | -1.35(-3.31%) |
Dec 06, 2018 | 39.37 | 40.74 | 39.28 | 40.69 | 435,163 | +0.25(+0.62%) |
Dec 04, 2018 | 42.33 | 42.56 | 40.38 | 40.44 | 281,853 | -2.11(-4.96%) |
Dec 03, 2018 | 42.99 | 42.99 | 42.09 | 42.55 | 407,748 | +1.01(+2.43%) |
Nov 30, 2018 | 41.18 | 41.56 | 40.76 | 41.54 | 126,587 | +0.37(+0.91%) |
Nov 29, 2018 | 41.11 | 41.57 | 40.55 | 41.17 | 168,476 | -0.12(-0.29%) |
Nov 28, 2018 | 40.25 | 41.30 | 39.70 | 41.29 | 330,017 | +1.54(+3.88%) |
Nov 27, 2018 | 39.90 | 40.13 | 39.56 | 39.75 | 153,946 | -0.39(-0.98%) |
Nov 26, 2018 | 39.58 | 40.25 | 39.51 | 40.14 | 288,783 | +1.16(+2.97%) |
Nov 23, 2018 | 38.55 | 39.44 | 38.55 | 38.98 | 45,370 | -0.03(-0.07%) |
Nov 21, 2018 | 39.01 | 39.01 | 39.01 | 0 | +0.86(+2.25%) | |
Nov 20, 2018 | 37.54 | 38.81 | 37.28 | 38.15 | 541,779 | -0.71(-1.83%) |
Nov 19, 2018 | 40.62 | 40.65 | 38.74 | 38.86 | 401,654 | -1.95(-4.79%) |
Nov 16, 2018 | 40.33 | 40.96 | 40.09 | 40.81 | 132,366 | -0.16(-0.39%) |
Nov 15, 2018 | 39.60 | 41.03 | 39.52 | 40.97 | 297,998 | +1.17(+2.94%) |
Nov 14, 2018 | 40.77 | 41.11 | 39.61 | 39.80 | 193,419 | -0.49(-1.21%) |
Nov 13, 2018 | 40.20 | 41.00 | 39.88 | 40.29 | 194,080 | +0.33(+0.82%) |
Nov 12, 2018 | 41.24 | 41.29 | 39.55 | 39.96 | 390,764 | -1.51(-3.65%) |
Nov 09, 2018 | 41.75 | 41.97 | 41.04 | 41.47 | 399,880 | -0.80(-1.90%) |
Nov 08, 2018 | 42.89 | 43.19 | 41.99 | 42.28 | 344,726 | -0.67(-1.57%) |
Nov 07, 2018 | 42.37 | 43.04 | 42.05 | 42.95 | 505,518 | +1.06(+2.52%) |
Nov 06, 2018 | 41.89 | 42.25 | 41.59 | 41.90 | 332,242 | +0.01(+0.02%) |
Nov 05, 2018 | 42.54 | 42.54 | 41.23 | 41.89 | 264,189 | -0.62(-1.45%) |
Nov 02, 2018 | 42.42 | 42.91 | 41.96 | 42.50 | 565,418 | +0.71(+1.70%) |
Nov 01, 2018 | 40.35 | 41.87 | 40.31 | 41.79 | 482,242 | +2.00(+5.03%) |
Oct 31, 2018 | 39.51 | 40.33 | 39.51 | 39.79 | 350,506 | +0.99(+2.55%) |
Oct 30, 2018 | 37.56 | 38.90 | 37.47 | 38.80 | 542,967 | +0.96(+2.54%) |
Oct 29, 2018 | 39.22 | 39.43 | 37.15 | 37.84 | 272,372 | -0.38(-1.00%) |
Oct 26, 2018 | 37.36 | 39.03 | 37.25 | 38.22 | 350,657 | -0.31(-0.80%) |
Oct 25, 2018 | 37.88 | 38.94 | 37.71 | 38.53 | 518,408 | +1.72(+4.67%) |
Oct 24, 2018 | 39.15 | 39.25 | 36.81 | 36.81 | 325,981 | -2.21(-5.68%) |
Oct 23, 2018 | 37.83 | 39.35 | 37.56 | 39.03 | 435,378 | +0.30(+0.77%) |
Oct 22, 2018 | 38.90 | 39.10 | 38.16 | 38.73 | 231,134 | +0.11(+0.29%) |
Oct 19, 2018 | 39.54 | 40.02 | 38.52 | 38.61 | 268,905 | -0.73(-1.85%) |
Oct 18, 2018 | 40.31 | 40.32 | 39.06 | 39.34 | 272,422 | -1.19(-2.93%) |
Oct 17, 2018 | 41.02 | 41.12 | 39.90 | 40.53 | 317,290 | -0.24(-0.60%) |
Oct 16, 2018 | 39.39 | 40.88 | 39.20 | 40.77 | 398,463 | +1.86(+4.78%) |
Oct 15, 2018 | 39.04 | 39.27 | 38.36 | 38.91 | 207,983 | -0.36(-0.90%) |
Oct 12, 2018 | 39.38 | 39.50 | 38.42 | 39.27 | 419,141 | +1.23(+3.24%) |
Oct 11, 2018 | 38.37 | 39.02 | 37.69 | 38.04 | 1,099,030 | -0.37(-0.97%) |
Oct 10, 2018 | 40.24 | 40.42 | 38.37 | 38.41 | 829,608 | -2.11(-5.21%) |
Oct 09, 2018 | 40.28 | 40.95 | 40.22 | 40.52 | 685,721 | +0.19(+0.46%) |
Oct 08, 2018 | 40.90 | 41.19 | 39.76 | 40.33 | 571,594 | -0.77(-1.86%) |
Oct 05, 2018 | 41.76 | 42.11 | 40.34 | 41.10 | 492,012 | -0.79(-1.90%) |
Oct 04, 2018 | 43.23 | 43.23 | 41.54 | 41.90 | 427,802 | -1.35(-3.13%) |
Oct 03, 2018 | 43.48 | 43.55 | 42.95 | 43.25 | 316,619 | +0.08(+0.19%) |
Oct 02, 2018 | 44.34 | 44.36 | 42.94 | 43.17 | 816,332 | -1.14(-2.57%) |