Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.55 | 30.77 | 30.29 | 30.70 | 1,894,278 | +0.11(+0.36%) |
Dec 28, 2018 | 30.80 | 31.00 | 30.44 | 30.59 | 1,575,735 | -0.13(-0.41%) |
Dec 27, 2018 | 30.32 | 30.72 | 29.83 | 30.71 | 2,328,018 | +0.31(+1.00%) |
Dec 26, 2018 | 29.98 | 30.42 | 29.51 | 30.41 | 1,511,504 | +0.47(+1.57%) |
Dec 24, 2018 | 31.35 | 31.39 | 29.69 | 29.94 | 992,144 | -1.33(-4.26%) |
Dec 21, 2018 | 31.40 | 32.18 | 31.09 | 31.27 | 6,141,309 | -0.09(-0.27%) |
Dec 20, 2018 | 31.19 | 31.70 | 30.84 | 31.35 | 2,651,952 | +0.16(+0.50%) |
Dec 19, 2018 | 31.53 | 31.60 | 30.95 | 31.20 | 3,309,112 | -0.24(-0.77%) |
Dec 18, 2018 | 31.53 | 31.83 | 31.30 | 31.44 | 2,729,267 | +0.00(+0.00%) |
Dec 17, 2018 | 32.62 | 32.74 | 31.27 | 31.44 | 2,156,541 | -1.14(-3.51%) |
Dec 14, 2018 | 32.55 | 32.64 | 32.26 | 32.58 | 2,963,409 | -0.02(-0.07%) |
Dec 13, 2018 | 32.31 | 32.68 | 32.31 | 32.61 | 1,991,040 | +0.30(+0.92%) |
Dec 12, 2018 | 32.39 | 32.60 | 32.21 | 32.31 | 2,023,280 | -0.02(-0.07%) |
Dec 11, 2018 | 31.99 | 32.47 | 31.85 | 32.33 | 2,178,591 | +0.38(+1.20%) |
Dec 10, 2018 | 31.71 | 32.00 | 31.28 | 31.95 | 2,091,086 | +0.26(+0.82%) |
Dec 07, 2018 | 31.53 | 31.84 | 31.35 | 31.69 | 2,262,742 | +0.08(+0.25%) |
Dec 06, 2018 | 31.55 | 31.75 | 30.79 | 31.61 | 3,023,572 | +0.23(+0.72%) |
Dec 04, 2018 | 31.33 | 31.75 | 31.28 | 31.39 | 1,675,703 | +0.12(+0.38%) |
Dec 03, 2018 | 31.02 | 31.27 | 30.80 | 31.27 | 1,809,504 | +0.23(+0.76%) |
Nov 30, 2018 | 30.55 | 31.06 | 30.48 | 31.03 | 2,785,944 | +0.57(+1.88%) |
Nov 29, 2018 | 30.65 | 30.66 | 30.30 | 30.46 | 3,766,084 | -0.17(-0.56%) |
Nov 28, 2018 | 30.74 | 30.91 | 30.59 | 30.63 | 2,061,281 | -0.12(-0.38%) |
Nov 27, 2018 | 30.27 | 30.77 | 30.23 | 30.75 | 2,181,976 | +0.19(+0.62%) |
Nov 26, 2018 | 30.59 | 30.67 | 30.26 | 30.56 | 2,044,072 | +0.04(+0.13%) |
Nov 23, 2018 | 30.43 | 30.61 | 30.14 | 30.52 | 809,189 | +0.12(+0.39%) |
Nov 21, 2018 | 30.41 | 30.41 | 30.41 | 0 | -0.31(-0.99%) | |
Nov 20, 2018 | 30.98 | 31.31 | 30.52 | 30.71 | 2,865,487 | -0.23(-0.76%) |
Nov 19, 2018 | 30.58 | 30.95 | 30.58 | 30.95 | 1,945,210 | +0.27(+0.89%) |
Nov 16, 2018 | 30.99 | 31.28 | 30.60 | 30.67 | 2,755,686 | -0.14(-0.46%) |
Nov 15, 2018 | 30.30 | 30.91 | 29.93 | 30.81 | 2,924,253 | +0.35(+1.16%) |
Nov 14, 2018 | 30.61 | 30.67 | 30.25 | 30.46 | 2,691,106 | -0.21(-0.69%) |
Nov 13, 2018 | 30.33 | 30.77 | 30.12 | 30.67 | 3,004,639 | +0.47(+1.56%) |
Nov 12, 2018 | 29.82 | 30.52 | 29.54 | 30.20 | 2,356,778 | +0.26(+0.86%) |
Nov 09, 2018 | 29.51 | 30.02 | 29.43 | 29.94 | 3,215,690 | +0.42(+1.41%) |
Nov 08, 2018 | 29.76 | 29.80 | 29.21 | 29.53 | 3,380,073 | +0.20(+0.67%) |
Nov 07, 2018 | 29.33 | 29.51 | 29.01 | 29.33 | 2,241,814 | +0.19(+0.65%) |
Nov 06, 2018 | 28.67 | 29.16 | 28.67 | 29.14 | 1,892,527 | +0.49(+1.72%) |
Nov 05, 2018 | 28.14 | 28.83 | 28.14 | 28.65 | 2,176,055 | +0.64(+2.29%) |
Nov 02, 2018 | 28.36 | 28.44 | 27.84 | 28.01 | 1,977,393 | -0.23(-0.83%) |
Nov 01, 2018 | 28.39 | 28.39 | 28.06 | 28.24 | 2,351,749 | -0.07(-0.25%) |
Oct 31, 2018 | 28.91 | 28.91 | 28.27 | 28.31 | 2,905,963 | -0.60(-2.06%) |
Oct 30, 2018 | 29.10 | 29.31 | 28.62 | 28.91 | 2,575,936 | -0.13(-0.46%) |
Oct 29, 2018 | 28.65 | 29.22 | 28.65 | 29.04 | 3,137,583 | +0.42(+1.48%) |
Oct 26, 2018 | 29.15 | 29.38 | 28.33 | 28.62 | 2,160,476 | -0.51(-1.75%) |
Oct 25, 2018 | 29.35 | 29.36 | 28.98 | 29.13 | 1,577,667 | -0.36(-1.22%) |
Oct 24, 2018 | 29.22 | 29.74 | 29.02 | 29.49 | 2,619,149 | +0.43(+1.48%) |
Oct 23, 2018 | 29.13 | 29.36 | 28.86 | 29.06 | 1,854,837 | -0.17(-0.59%) |
Oct 22, 2018 | 29.53 | 29.59 | 29.07 | 29.23 | 1,577,510 | -0.35(-1.19%) |
Oct 19, 2018 | 29.24 | 29.87 | 29.24 | 29.58 | 1,801,205 | +0.43(+1.48%) |
Oct 18, 2018 | 29.25 | 29.56 | 29.07 | 29.15 | 1,649,038 | -0.07(-0.24%) |
Oct 17, 2018 | 29.05 | 29.29 | 28.82 | 29.22 | 1,864,198 | +0.16(+0.54%) |
Oct 16, 2018 | 28.57 | 29.18 | 28.49 | 29.07 | 1,018,850 | +0.48(+1.67%) |
Oct 15, 2018 | 28.56 | 28.81 | 28.45 | 28.59 | 1,247,615 | +0.09(+0.30%) |
Oct 12, 2018 | 28.52 | 28.56 | 28.13 | 28.50 | 1,684,768 | +0.09(+0.30%) |
Oct 11, 2018 | 29.19 | 29.22 | 28.32 | 28.42 | 2,898,107 | -0.78(-2.66%) |
Oct 10, 2018 | 29.37 | 29.75 | 29.18 | 29.19 | 2,050,047 | -0.19(-0.64%) |
Oct 09, 2018 | 29.14 | 29.51 | 29.06 | 29.38 | 1,748,478 | +0.23(+0.79%) |
Oct 08, 2018 | 28.85 | 29.27 | 28.82 | 29.15 | 1,391,369 | +0.43(+1.49%) |
Oct 05, 2018 | 28.40 | 28.82 | 28.40 | 28.72 | 1,135,698 | +0.30(+1.06%) |
Oct 04, 2018 | 28.06 | 28.43 | 27.88 | 28.42 | 1,446,710 | +0.29(+1.02%) |
Oct 03, 2018 | 28.52 | 28.67 | 27.95 | 28.13 | 1,664,682 | -0.37(-1.31%) |
Oct 02, 2018 | 28.28 | 28.58 | 28.28 | 28.50 | 1,149,939 | +0.30(+1.07%) |