Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 37.12 | 37.62 | 36.71 | 37.61 | 233,582 | +0.55(+1.48%) |
Dec 28, 2018 | 36.60 | 37.42 | 36.56 | 37.06 | 355,765 | +0.46(+1.27%) |
Dec 27, 2018 | 35.60 | 36.62 | 35.24 | 36.60 | 305,031 | +0.74(+2.07%) |
Dec 26, 2018 | 34.65 | 35.93 | 34.22 | 35.86 | 225,278 | +1.38(+4.01%) |
Dec 24, 2018 | 35.22 | 35.43 | 34.43 | 34.48 | 176,426 | -0.88(-2.49%) |
Dec 21, 2018 | 35.09 | 35.77 | 34.56 | 35.36 | 1,302,710 | +0.18(+0.50%) |
Dec 20, 2018 | 34.79 | 35.60 | 34.46 | 35.18 | 317,778 | +0.46(+1.34%) |
Dec 19, 2018 | 35.58 | 36.20 | 34.57 | 34.72 | 487,845 | -0.74(-2.07%) |
Dec 18, 2018 | 35.37 | 35.84 | 35.05 | 35.45 | 306,668 | +0.31(+0.88%) |
Dec 17, 2018 | 35.67 | 36.12 | 35.06 | 35.14 | 378,342 | -0.54(-1.50%) |
Dec 14, 2018 | 35.97 | 36.38 | 35.65 | 35.68 | 316,197 | -0.70(-1.92%) |
Dec 13, 2018 | 36.89 | 37.30 | 36.34 | 36.38 | 221,726 | -0.67(-1.81%) |
Dec 12, 2018 | 37.43 | 37.62 | 36.83 | 37.05 | 216,973 | +0.04(+0.10%) |
Dec 11, 2018 | 37.49 | 37.98 | 36.76 | 37.01 | 211,830 | -0.11(-0.29%) |
Dec 10, 2018 | 36.99 | 37.43 | 36.32 | 37.12 | 423,221 | -0.04(-0.10%) |
Dec 07, 2018 | 38.26 | 38.61 | 36.98 | 37.16 | 246,568 | -1.07(-2.80%) |
Dec 06, 2018 | 38.17 | 38.48 | 37.29 | 38.23 | 324,297 | -0.10(-0.26%) |
Dec 04, 2018 | 39.87 | 40.09 | 38.27 | 38.33 | 263,644 | -1.60(-4.00%) |
Dec 03, 2018 | 39.96 | 40.12 | 39.08 | 39.93 | 224,112 | +0.24(+0.59%) |
Nov 30, 2018 | 39.11 | 39.86 | 38.85 | 39.69 | 272,679 | +0.64(+1.63%) |
Nov 29, 2018 | 39.73 | 40.02 | 38.96 | 39.06 | 200,994 | -0.98(-2.45%) |
Nov 28, 2018 | 39.46 | 40.19 | 38.98 | 40.04 | 216,429 | +0.57(+1.45%) |
Nov 27, 2018 | 39.38 | 39.82 | 39.21 | 39.47 | 127,605 | -0.07(-0.18%) |
Nov 26, 2018 | 39.62 | 40.11 | 39.38 | 39.54 | 216,631 | +0.22(+0.55%) |
Nov 23, 2018 | 39.10 | 39.79 | 38.98 | 39.32 | 69,519 | -0.07(-0.18%) |
Nov 21, 2018 | 39.39 | 39.39 | 39.39 | 0 | +0.20(+0.51%) | |
Nov 20, 2018 | 39.64 | 39.77 | 39.03 | 39.19 | 228,368 | -0.62(-1.55%) |
Nov 19, 2018 | 39.81 | 40.46 | 39.68 | 39.81 | 243,574 | -0.02(-0.05%) |
Nov 16, 2018 | 39.09 | 39.84 | 39.07 | 39.83 | 301,434 | +0.08(+0.21%) |
Nov 15, 2018 | 38.84 | 39.89 | 38.69 | 39.75 | 188,437 | +0.75(+1.93%) |
Nov 14, 2018 | 39.88 | 40.05 | 38.89 | 38.99 | 261,834 | -0.74(-1.87%) |
Nov 13, 2018 | 40.18 | 40.53 | 39.69 | 39.74 | 261,277 | -0.30(-0.75%) |
Nov 12, 2018 | 39.96 | 40.49 | 39.91 | 40.04 | 186,963 | +0.00(+0.00%) |
Nov 09, 2018 | 40.39 | 41.01 | 39.93 | 40.04 | 228,609 | -0.55(-1.36%) |
Nov 08, 2018 | 41.56 | 41.65 | 40.00 | 40.59 | 213,092 | -1.31(-3.12%) |
Nov 07, 2018 | 41.25 | 43.82 | 40.43 | 41.90 | 520,217 | +1.45(+3.59%) |
Nov 06, 2018 | 40.16 | 40.53 | 39.75 | 40.45 | 215,507 | +0.24(+0.59%) |
Nov 05, 2018 | 40.17 | 40.67 | 39.98 | 40.21 | 256,973 | +0.16(+0.41%) |
Nov 02, 2018 | 39.64 | 40.08 | 39.47 | 40.05 | 289,094 | +0.67(+1.71%) |
Nov 01, 2018 | 39.90 | 40.05 | 39.24 | 39.37 | 271,012 | -0.49(-1.23%) |
Oct 31, 2018 | 40.72 | 40.81 | 39.81 | 39.86 | 265,307 | -0.53(-1.30%) |
Oct 30, 2018 | 39.53 | 40.46 | 39.53 | 40.39 | 160,863 | +0.99(+2.51%) |
Oct 29, 2018 | 39.38 | 40.27 | 38.83 | 39.40 | 297,984 | +0.39(+1.00%) |
Oct 26, 2018 | 39.03 | 39.28 | 38.44 | 39.01 | 232,355 | -0.28(-0.72%) |
Oct 25, 2018 | 38.69 | 39.48 | 37.99 | 39.29 | 223,561 | +0.73(+1.88%) |
Oct 24, 2018 | 39.51 | 39.59 | 38.50 | 38.57 | 154,024 | -0.97(-2.46%) |
Oct 23, 2018 | 39.66 | 39.89 | 39.39 | 39.54 | 155,348 | -0.51(-1.27%) |
Oct 22, 2018 | 40.20 | 40.64 | 39.97 | 40.05 | 148,912 | -0.08(-0.20%) |
Oct 19, 2018 | 39.98 | 40.82 | 39.79 | 40.13 | 195,447 | +0.19(+0.48%) |
Oct 18, 2018 | 39.94 | 40.38 | 39.60 | 39.94 | 250,542 | +0.01(+0.02%) |
Oct 17, 2018 | 39.86 | 40.42 | 39.50 | 39.93 | 173,297 | +0.06(+0.16%) |
Oct 16, 2018 | 39.37 | 39.91 | 39.03 | 39.86 | 174,102 | +0.55(+1.41%) |
Oct 15, 2018 | 39.26 | 39.59 | 39.17 | 39.31 | 140,046 | -0.05(-0.12%) |
Oct 12, 2018 | 40.05 | 40.11 | 38.74 | 39.36 | 228,499 | -0.32(-0.80%) |
Oct 11, 2018 | 41.13 | 41.19 | 39.65 | 39.67 | 211,262 | -1.72(-4.14%) |
Oct 10, 2018 | 41.79 | 42.29 | 41.35 | 41.39 | 249,919 | -0.62(-1.47%) |
Oct 09, 2018 | 41.75 | 42.49 | 41.75 | 42.01 | 369,960 | +0.12(+0.28%) |
Oct 08, 2018 | 41.36 | 41.97 | 41.33 | 41.89 | 275,367 | +0.48(+1.16%) |
Oct 05, 2018 | 41.53 | 41.95 | 41.33 | 41.41 | 241,059 | -0.14(-0.33%) |
Oct 04, 2018 | 41.40 | 41.77 | 41.16 | 41.54 | 236,648 | +0.06(+0.15%) |
Oct 03, 2018 | 41.62 | 42.06 | 41.44 | 41.48 | 355,394 | +0.03(+0.07%) |
Oct 02, 2018 | 41.53 | 41.75 | 41.23 | 41.45 | 228,586 | -0.05(-0.11%) |