Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.20 | 30.25 | 29.87 | 30.25 | 1,877,749 | +0.14(+0.47%) |
Dec 28, 2018 | 30.29 | 30.44 | 29.99 | 30.11 | 1,756,286 | -0.06(-0.18%) |
Dec 27, 2018 | 29.65 | 30.17 | 29.19 | 30.17 | 1,795,613 | +0.25(+0.82%) |
Dec 26, 2018 | 29.00 | 29.92 | 28.64 | 29.92 | 2,924,389 | +1.00(+3.45%) |
Dec 24, 2018 | 29.83 | 29.93 | 28.92 | 28.92 | 1,989,868 | -1.03(-3.44%) |
Dec 21, 2018 | 30.30 | 30.93 | 29.94 | 29.96 | 2,059,082 | -0.34(-1.12%) |
Dec 20, 2018 | 30.48 | 30.68 | 30.00 | 30.30 | 1,593,335 | -0.25(-0.83%) |
Dec 19, 2018 | 30.86 | 31.27 | 30.41 | 30.55 | 1,511,609 | -0.22(-0.72%) |
Dec 18, 2018 | 31.13 | 31.27 | 30.63 | 30.77 | 935,122 | -0.22(-0.71%) |
Dec 17, 2018 | 31.72 | 31.76 | 30.85 | 30.99 | 1,093,080 | -0.75(-2.36%) |
Dec 14, 2018 | 31.80 | 31.91 | 31.63 | 31.74 | 1,006,155 | -0.21(-0.64%) |
Dec 13, 2018 | 31.88 | 32.08 | 31.85 | 31.94 | 818,166 | +0.13(+0.40%) |
Dec 12, 2018 | 32.20 | 32.24 | 31.81 | 31.82 | 580,012 | -0.09(-0.30%) |
Dec 11, 2018 | 32.13 | 32.23 | 31.80 | 31.91 | 482,954 | +0.03(+0.10%) |
Dec 10, 2018 | 32.06 | 32.10 | 31.34 | 31.88 | 1,036,221 | -0.18(-0.57%) |
Dec 07, 2018 | 32.32 | 32.47 | 31.94 | 32.06 | 880,037 | -0.23(-0.71%) |
Dec 06, 2018 | 32.09 | 32.30 | 31.53 | 32.29 | 1,557,894 | -0.03(-0.10%) |
Dec 04, 2018 | 32.94 | 33.00 | 32.27 | 32.32 | 830,984 | -0.59(-1.80%) |
Dec 03, 2018 | 32.99 | 32.99 | 32.64 | 32.91 | 710,788 | +0.21(+0.65%) |
Nov 30, 2018 | 32.44 | 32.75 | 32.44 | 32.70 | 659,996 | +0.26(+0.80%) |
Nov 29, 2018 | 32.39 | 32.58 | 32.31 | 32.44 | 451,232 | -0.01(-0.02%) |
Nov 28, 2018 | 32.24 | 32.45 | 32.05 | 32.45 | 780,501 | +0.24(+0.76%) |
Nov 27, 2018 | 31.98 | 32.20 | 31.90 | 32.20 | 487,924 | +0.19(+0.59%) |
Nov 26, 2018 | 31.93 | 32.08 | 31.87 | 32.02 | 359,966 | +0.27(+0.84%) |
Nov 23, 2018 | 31.78 | 31.90 | 31.65 | 31.75 | 220,548 | -0.17(-0.52%) |
Nov 21, 2018 | 31.91 | 31.91 | 31.91 | 0 | -0.10(-0.32%) | |
Nov 20, 2018 | 32.35 | 32.46 | 31.97 | 32.02 | 558,053 | -0.40(-1.24%) |
Nov 19, 2018 | 32.35 | 32.54 | 32.24 | 32.42 | 491,687 | +0.05(+0.14%) |
Nov 16, 2018 | 32.17 | 32.45 | 32.17 | 32.37 | 531,094 | +0.27(+0.83%) |
Nov 15, 2018 | 31.99 | 32.16 | 31.75 | 32.10 | 851,058 | -0.07(-0.22%) |
Nov 14, 2018 | 32.40 | 32.49 | 32.01 | 32.18 | 479,882 | -0.11(-0.34%) |
Nov 13, 2018 | 32.37 | 32.52 | 32.21 | 32.29 | 699,131 | -0.05(-0.15%) |
Nov 12, 2018 | 32.47 | 32.68 | 32.29 | 32.33 | 473,257 | -0.20(-0.63%) |
Nov 09, 2018 | 32.58 | 32.66 | 32.41 | 32.54 | 352,663 | -0.09(-0.27%) |
Nov 08, 2018 | 32.59 | 32.69 | 32.49 | 32.62 | 354,446 | -0.04(-0.12%) |
Nov 07, 2018 | 32.55 | 32.69 | 32.28 | 32.66 | 617,160 | +0.31(+0.95%) |
Nov 06, 2018 | 32.10 | 32.37 | 32.07 | 32.36 | 902,646 | +0.24(+0.76%) |
Nov 05, 2018 | 31.69 | 32.16 | 31.69 | 32.11 | 382,404 | +0.48(+1.52%) |
Nov 02, 2018 | 31.96 | 32.00 | 31.40 | 31.63 | 643,137 | -0.21(-0.67%) |
Nov 01, 2018 | 31.74 | 31.86 | 31.65 | 31.85 | 642,035 | +0.20(+0.62%) |
Oct 31, 2018 | 31.87 | 31.92 | 31.48 | 31.65 | 663,379 | -0.18(-0.57%) |
Oct 30, 2018 | 31.37 | 31.85 | 31.37 | 31.83 | 824,504 | +0.50(+1.58%) |
Oct 29, 2018 | 31.27 | 31.63 | 31.07 | 31.33 | 1,139,180 | +0.30(+0.96%) |
Oct 26, 2018 | 31.45 | 31.50 | 30.88 | 31.04 | 890,625 | -0.56(-1.77%) |
Oct 25, 2018 | 31.49 | 31.75 | 31.33 | 31.59 | 625,798 | +0.18(+0.58%) |
Oct 24, 2018 | 31.65 | 31.83 | 31.37 | 31.41 | 515,036 | -0.24(-0.77%) |
Oct 23, 2018 | 31.52 | 31.81 | 31.36 | 31.66 | 908,375 | -0.05(-0.15%) |
Oct 22, 2018 | 32.13 | 32.17 | 31.70 | 31.70 | 783,385 | -0.38(-1.18%) |
Oct 19, 2018 | 31.79 | 32.15 | 31.79 | 32.08 | 405,670 | +0.33(+1.04%) |
Oct 18, 2018 | 31.89 | 32.11 | 31.64 | 31.75 | 727,733 | -0.13(-0.42%) |
Oct 17, 2018 | 31.86 | 32.00 | 31.65 | 31.89 | 413,347 | -0.02(-0.05%) |
Oct 16, 2018 | 31.59 | 31.94 | 31.50 | 31.90 | 432,843 | +0.38(+1.22%) |
Oct 15, 2018 | 31.38 | 31.75 | 31.38 | 31.52 | 421,924 | +0.13(+0.42%) |
Oct 12, 2018 | 31.55 | 31.62 | 31.09 | 31.38 | 712,443 | +0.02(+0.07%) |
Oct 11, 2018 | 32.18 | 32.23 | 31.24 | 31.36 | 1,488,781 | -0.87(-2.70%) |
Oct 10, 2018 | 32.68 | 32.79 | 32.21 | 32.23 | 739,837 | -0.47(-1.44%) |
Oct 09, 2018 | 32.78 | 32.83 | 32.65 | 32.70 | 398,916 | -0.11(-0.33%) |
Oct 08, 2018 | 32.52 | 32.88 | 32.52 | 32.81 | 460,454 | +0.25(+0.77%) |
Oct 05, 2018 | 32.52 | 32.63 | 32.50 | 32.56 | 244,244 | +0.05(+0.17%) |
Oct 04, 2018 | 32.40 | 32.52 | 32.29 | 32.51 | 437,178 | +0.06(+0.19%) |
Oct 03, 2018 | 32.66 | 32.72 | 32.37 | 32.44 | 388,556 | -0.16(-0.48%) |
Oct 02, 2018 | 32.50 | 32.67 | 32.49 | 32.60 | 398,066 | +0.13(+0.39%) |