Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 29.21 | 29.91 | 28.96 | 29.78 | 1,686,164 | +0.74(+2.54%) |
Dec 28, 2018 | 29.48 | 30.17 | 28.99 | 29.04 | 2,150,824 | -0.40(-1.36%) |
Dec 27, 2018 | 28.82 | 29.63 | 28.50 | 29.44 | 2,590,870 | +0.03(+0.09%) |
Dec 26, 2018 | 27.23 | 29.42 | 27.23 | 29.41 | 1,359,495 | +2.33(+8.62%) |
Dec 24, 2018 | 28.06 | 28.21 | 27.05 | 27.08 | 1,040,466 | -1.24(-4.38%) |
Dec 21, 2018 | 28.23 | 28.92 | 28.07 | 28.32 | 3,171,652 | -0.44(-1.52%) |
Dec 20, 2018 | 29.38 | 30.13 | 28.62 | 28.76 | 3,766,737 | -0.86(-2.89%) |
Dec 19, 2018 | 29.44 | 30.33 | 29.17 | 29.61 | 3,506,687 | +0.33(+1.12%) |
Dec 18, 2018 | 28.99 | 29.84 | 28.91 | 29.28 | 3,961,692 | +0.30(+1.04%) |
Dec 17, 2018 | 29.16 | 29.29 | 28.31 | 28.98 | 2,497,695 | -0.36(-1.21%) |
Dec 14, 2018 | 29.34 | 30.23 | 29.26 | 29.34 | 2,261,312 | -0.28(-0.95%) |
Dec 13, 2018 | 30.17 | 30.40 | 29.27 | 29.62 | 2,489,931 | -0.71(-2.34%) |
Dec 12, 2018 | 30.25 | 30.88 | 29.89 | 30.33 | 2,302,829 | +0.60(+2.02%) |
Dec 11, 2018 | 29.93 | 30.42 | 29.48 | 29.73 | 2,883,896 | +0.05(+0.15%) |
Dec 10, 2018 | 30.31 | 30.71 | 29.00 | 29.68 | 3,116,483 | -1.08(-3.50%) |
Dec 07, 2018 | 32.42 | 32.99 | 30.60 | 30.76 | 2,113,630 | -1.35(-4.20%) |
Dec 06, 2018 | 31.70 | 32.13 | 30.61 | 32.11 | 2,275,988 | +0.05(+0.14%) |
Dec 04, 2018 | 33.35 | 33.61 | 31.91 | 32.06 | 3,131,275 | -1.10(-3.33%) |
Dec 03, 2018 | 35.95 | 36.15 | 32.77 | 33.17 | 2,452,893 | -2.09(-5.92%) |
Nov 30, 2018 | 34.93 | 35.35 | 34.47 | 35.25 | 2,045,494 | -0.07(-0.21%) |
Nov 29, 2018 | 35.24 | 35.86 | 35.15 | 35.33 | 1,445,990 | -0.12(-0.33%) |
Nov 28, 2018 | 34.48 | 35.45 | 33.54 | 35.45 | 1,556,028 | +0.86(+2.48%) |
Nov 27, 2018 | 34.85 | 35.10 | 34.18 | 34.59 | 1,874,848 | -0.33(-0.94%) |
Nov 26, 2018 | 33.79 | 35.06 | 33.79 | 34.92 | 1,139,373 | +1.65(+4.96%) |
Nov 23, 2018 | 33.52 | 34.10 | 33.26 | 33.27 | 413,312 | -1.20(-3.49%) |
Nov 21, 2018 | 34.47 | 34.47 | 34.47 | 0 | +0.39(+1.15%) | |
Nov 20, 2018 | 34.43 | 34.53 | 33.15 | 34.08 | 1,710,901 | -1.27(-3.58%) |
Nov 19, 2018 | 36.06 | 36.52 | 34.99 | 35.34 | 1,188,068 | -0.84(-2.32%) |
Nov 16, 2018 | 36.11 | 36.71 | 35.78 | 36.18 | 1,202,522 | -0.03(-0.08%) |
Nov 15, 2018 | 34.83 | 36.27 | 34.64 | 36.21 | 1,498,266 | +1.27(+3.63%) |
Nov 14, 2018 | 35.36 | 35.93 | 34.58 | 34.94 | 1,906,709 | +0.35(+1.00%) |
Nov 13, 2018 | 35.15 | 35.54 | 34.32 | 34.60 | 1,568,022 | -0.74(-2.10%) |
Nov 12, 2018 | 36.67 | 36.99 | 35.29 | 35.34 | 1,194,950 | -1.24(-3.39%) |
Nov 09, 2018 | 36.57 | 37.03 | 35.68 | 36.58 | 1,607,482 | -0.61(-1.65%) |
Nov 08, 2018 | 39.05 | 39.19 | 36.96 | 37.19 | 1,758,490 | -2.08(-5.30%) |
Nov 07, 2018 | 38.55 | 39.47 | 37.69 | 39.27 | 1,396,944 | +1.36(+3.58%) |
Nov 06, 2018 | 38.67 | 38.78 | 37.67 | 37.92 | 1,469,843 | -0.75(-1.94%) |
Nov 05, 2018 | 40.00 | 40.00 | 38.16 | 38.67 | 1,249,757 | -0.71(-1.79%) |
Nov 02, 2018 | 39.29 | 40.37 | 39.04 | 39.37 | 2,426,595 | +0.33(+0.86%) |
Nov 01, 2018 | 38.26 | 39.24 | 37.03 | 39.04 | 2,422,850 | +1.19(+3.15%) |
Oct 31, 2018 | 36.52 | 39.07 | 36.17 | 37.84 | 4,570,243 | +1.09(+2.95%) |
Oct 30, 2018 | 35.37 | 36.84 | 34.81 | 36.76 | 2,927,571 | +1.43(+4.04%) |
Oct 29, 2018 | 36.03 | 36.92 | 34.84 | 35.33 | 1,961,497 | -0.46(-1.29%) |
Oct 26, 2018 | 36.66 | 36.82 | 35.31 | 35.79 | 2,910,410 | -1.46(-3.91%) |
Oct 25, 2018 | 37.76 | 38.32 | 36.82 | 37.25 | 1,941,123 | +0.23(+0.61%) |
Oct 24, 2018 | 38.91 | 38.99 | 36.97 | 37.02 | 3,179,884 | -1.97(-5.06%) |
Oct 23, 2018 | 38.69 | 39.38 | 37.56 | 38.99 | 1,971,687 | -0.71(-1.78%) |
Oct 22, 2018 | 39.22 | 39.94 | 38.56 | 39.70 | 1,160,257 | +0.61(+1.57%) |
Oct 19, 2018 | 41.42 | 41.60 | 38.64 | 39.08 | 4,214,001 | -4.31(-9.94%) |
Oct 18, 2018 | 43.93 | 44.58 | 43.32 | 43.40 | 3,592,328 | -0.94(-2.12%) |
Oct 17, 2018 | 44.87 | 45.12 | 44.22 | 44.34 | 1,117,412 | -0.54(-1.21%) |
Oct 16, 2018 | 44.31 | 45.44 | 44.16 | 44.88 | 1,572,273 | +0.80(+1.83%) |
Oct 15, 2018 | 45.86 | 45.89 | 43.97 | 44.07 | 1,856,621 | -1.80(-3.92%) |
Oct 12, 2018 | 46.13 | 46.54 | 44.92 | 45.87 | 1,317,303 | +0.72(+1.60%) |
Oct 11, 2018 | 45.58 | 46.27 | 44.57 | 45.15 | 2,197,324 | -0.81(-1.77%) |
Oct 10, 2018 | 47.10 | 47.28 | 45.67 | 45.96 | 2,021,788 | -1.04(-2.21%) |
Oct 09, 2018 | 47.74 | 48.45 | 46.64 | 47.00 | 2,187,207 | -0.73(-1.53%) |
Oct 08, 2018 | 47.57 | 48.75 | 46.33 | 47.74 | 2,771,221 | +0.03(+0.06%) |
Oct 05, 2018 | 47.93 | 48.12 | 47.06 | 47.71 | 1,407,210 | -0.03(-0.06%) |
Oct 04, 2018 | 48.16 | 48.44 | 46.97 | 47.74 | 1,476,211 | -0.60(-1.23%) |
Oct 03, 2018 | 46.47 | 48.38 | 46.46 | 48.33 | 2,093,251 | +2.33(+5.07%) |
Oct 02, 2018 | 45.72 | 46.30 | 44.71 | 46.00 | 1,529,544 | +0.31(+0.67%) |