Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.44 | 33.04 | 32.37 | 32.81 | 414,587 | +0.39(+1.20%) |
Dec 28, 2018 | 32.40 | 32.86 | 31.95 | 32.42 | 341,577 | +0.12(+0.37%) |
Dec 27, 2018 | 31.07 | 32.30 | 30.92 | 32.30 | 464,676 | +0.83(+2.64%) |
Dec 26, 2018 | 30.42 | 31.50 | 29.38 | 31.47 | 265,012 | +1.21(+4.00%) |
Dec 24, 2018 | 29.77 | 30.69 | 29.76 | 30.26 | 178,035 | +0.29(+0.96%) |
Dec 21, 2018 | 31.36 | 31.56 | 29.95 | 29.97 | 1,032,087 | -1.30(-4.17%) |
Dec 20, 2018 | 31.51 | 31.72 | 30.83 | 31.28 | 310,990 | -0.22(-0.70%) |
Dec 19, 2018 | 31.79 | 32.29 | 31.32 | 31.50 | 294,733 | -0.23(-0.73%) |
Dec 18, 2018 | 31.71 | 32.18 | 31.56 | 31.73 | 404,782 | +0.35(+1.12%) |
Dec 17, 2018 | 32.12 | 32.35 | 31.19 | 31.38 | 283,000 | -0.80(-2.47%) |
Dec 14, 2018 | 32.41 | 32.71 | 32.03 | 32.17 | 194,151 | -0.51(-1.56%) |
Dec 13, 2018 | 32.91 | 32.98 | 32.48 | 32.68 | 232,386 | -0.01(-0.03%) |
Dec 12, 2018 | 32.18 | 32.88 | 31.48 | 32.69 | 346,751 | +0.78(+2.43%) |
Dec 11, 2018 | 32.16 | 32.29 | 31.66 | 31.91 | 489,117 | -0.04(-0.12%) |
Dec 10, 2018 | 31.26 | 32.11 | 31.26 | 31.95 | 292,368 | +0.65(+2.07%) |
Dec 07, 2018 | 31.80 | 32.20 | 31.17 | 31.30 | 386,681 | -0.55(-1.74%) |
Dec 06, 2018 | 30.96 | 31.87 | 30.72 | 31.86 | 411,434 | +0.43(+1.38%) |
Dec 04, 2018 | 32.12 | 32.34 | 31.23 | 31.42 | 374,891 | -0.73(-2.27%) |
Dec 03, 2018 | 32.81 | 32.81 | 31.87 | 32.16 | 601,034 | -0.35(-1.08%) |
Nov 30, 2018 | 32.28 | 32.74 | 32.16 | 32.51 | 580,833 | +0.19(+0.59%) |
Nov 29, 2018 | 31.63 | 32.67 | 31.63 | 32.32 | 456,251 | +0.54(+1.71%) |
Nov 28, 2018 | 31.15 | 31.88 | 30.93 | 31.77 | 509,786 | +0.85(+2.74%) |
Nov 27, 2018 | 30.77 | 31.06 | 30.22 | 30.93 | 555,475 | -0.13(-0.42%) |
Nov 26, 2018 | 31.29 | 31.50 | 31.02 | 31.06 | 249,921 | +0.14(+0.45%) |
Nov 23, 2018 | 30.59 | 31.01 | 30.59 | 30.92 | 95,387 | +0.11(+0.36%) |
Nov 21, 2018 | 30.81 | 30.81 | 30.81 | 0 | +0.72(+2.39%) | |
Nov 20, 2018 | 29.57 | 30.30 | 29.56 | 30.09 | 615,294 | +0.09(+0.31%) |
Nov 19, 2018 | 30.57 | 30.65 | 29.43 | 30.00 | 980,279 | -0.57(-1.87%) |
Nov 16, 2018 | 30.30 | 30.77 | 30.26 | 30.57 | 381,334 | +0.05(+0.15%) |
Nov 15, 2018 | 29.81 | 30.69 | 29.66 | 30.52 | 262,549 | +0.71(+2.38%) |
Nov 14, 2018 | 30.03 | 30.26 | 29.80 | 29.81 | 179,393 | +0.00(+0.00%) |
Nov 13, 2018 | 29.84 | 30.23 | 29.67 | 29.81 | 227,852 | +0.09(+0.31%) |
Nov 12, 2018 | 30.13 | 30.13 | 29.70 | 29.72 | 273,623 | -0.45(-1.49%) |
Nov 09, 2018 | 30.16 | 30.25 | 29.77 | 30.17 | 163,723 | -0.22(-0.73%) |
Nov 08, 2018 | 30.54 | 30.72 | 30.13 | 30.39 | 172,969 | -0.17(-0.57%) |
Nov 07, 2018 | 30.09 | 30.61 | 30.03 | 30.57 | 206,104 | +0.64(+2.12%) |
Nov 06, 2018 | 29.68 | 30.17 | 29.50 | 29.93 | 191,347 | +0.15(+0.49%) |
Nov 05, 2018 | 29.66 | 29.91 | 29.30 | 29.79 | 301,005 | +0.14(+0.47%) |
Nov 02, 2018 | 29.61 | 29.77 | 29.24 | 29.65 | 519,201 | +0.07(+0.25%) |
Nov 01, 2018 | 29.68 | 30.06 | 29.38 | 29.57 | 397,571 | -0.01(-0.03%) |
Oct 31, 2018 | 29.01 | 29.76 | 29.01 | 29.58 | 409,250 | +0.87(+3.01%) |
Oct 30, 2018 | 28.39 | 28.81 | 28.37 | 28.72 | 307,829 | +0.25(+0.87%) |
Oct 29, 2018 | 29.12 | 29.42 | 28.18 | 28.47 | 491,850 | -0.20(-0.71%) |
Oct 26, 2018 | 28.18 | 28.92 | 27.83 | 28.67 | 452,820 | -0.01(-0.03%) |
Oct 25, 2018 | 28.72 | 29.13 | 28.47 | 28.68 | 373,086 | +0.18(+0.65%) |
Oct 24, 2018 | 29.69 | 29.84 | 28.48 | 28.50 | 505,027 | -1.15(-3.88%) |
Oct 23, 2018 | 29.45 | 29.90 | 29.14 | 29.65 | 620,117 | -0.23(-0.77%) |
Oct 22, 2018 | 29.69 | 30.31 | 29.63 | 29.88 | 281,933 | +0.29(+1.00%) |
Oct 19, 2018 | 29.90 | 30.16 | 29.35 | 29.58 | 359,823 | -0.27(-0.89%) |
Oct 18, 2018 | 30.35 | 30.35 | 29.58 | 29.85 | 273,073 | -0.56(-1.85%) |
Oct 17, 2018 | 30.37 | 30.63 | 29.97 | 30.41 | 309,269 | -0.01(-0.03%) |
Oct 16, 2018 | 30.07 | 30.50 | 29.65 | 30.42 | 447,024 | +0.61(+2.04%) |
Oct 15, 2018 | 29.89 | 30.04 | 29.58 | 29.81 | 355,441 | -0.14(-0.46%) |
Oct 12, 2018 | 30.44 | 30.60 | 29.62 | 29.95 | 423,052 | +0.01(+0.03%) |
Oct 11, 2018 | 30.03 | 30.65 | 29.86 | 29.94 | 577,651 | -0.20(-0.67%) |
Oct 10, 2018 | 30.84 | 31.27 | 30.07 | 30.14 | 494,204 | -0.77(-2.50%) |
Oct 09, 2018 | 30.86 | 31.53 | 30.55 | 30.92 | 526,842 | -0.11(-0.36%) |
Oct 08, 2018 | 31.25 | 31.58 | 30.75 | 31.03 | 430,576 | -0.35(-1.11%) |
Oct 05, 2018 | 32.29 | 32.52 | 31.09 | 31.38 | 504,317 | -0.86(-2.66%) |
Oct 04, 2018 | 32.22 | 32.45 | 32.01 | 32.23 | 538,954 | +0.01(+0.03%) |
Oct 03, 2018 | 31.84 | 32.28 | 31.48 | 32.23 | 614,605 | +0.52(+1.63%) |
Oct 02, 2018 | 32.32 | 32.63 | 31.59 | 31.71 | 758,744 | -1.02(-3.12%) |