Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.88 | 31.16 | 30.46 | 30.75 | 599,877 | +0.17(+0.54%) |
Dec 28, 2018 | 30.77 | 30.77 | 30.41 | 30.59 | 522,132 | +0.66(+2.21%) |
Dec 27, 2018 | 29.52 | 29.94 | 29.09 | 29.93 | 699,026 | -0.28(-0.92%) |
Dec 26, 2018 | 29.37 | 30.21 | 28.97 | 30.21 | 405,910 | +0.80(+2.72%) |
Dec 24, 2018 | 29.57 | 30.00 | 29.38 | 29.41 | 307,414 | +0.10(+0.33%) |
Dec 21, 2018 | 30.25 | 30.39 | 29.25 | 29.31 | 671,296 | -1.16(-3.80%) |
Dec 20, 2018 | 30.81 | 30.97 | 30.13 | 30.47 | 720,261 | +0.18(+0.60%) |
Dec 19, 2018 | 30.78 | 31.24 | 30.05 | 30.29 | 517,914 | -0.03(-0.11%) |
Dec 18, 2018 | 30.94 | 31.06 | 30.22 | 30.32 | 518,163 | +0.10(+0.32%) |
Dec 17, 2018 | 30.60 | 30.76 | 30.09 | 30.22 | 774,260 | -0.33(-1.08%) |
Dec 14, 2018 | 30.68 | 30.94 | 30.53 | 30.55 | 597,232 | -0.53(-1.71%) |
Dec 13, 2018 | 31.42 | 31.51 | 30.94 | 31.09 | 537,027 | -0.20(-0.64%) |
Dec 12, 2018 | 31.62 | 31.73 | 31.23 | 31.29 | 737,947 | +1.23(+4.11%) |
Dec 11, 2018 | 31.29 | 31.36 | 29.98 | 30.05 | 1,409,896 | -1.06(-3.41%) |
Dec 10, 2018 | 31.35 | 31.54 | 30.70 | 31.11 | 552,762 | -0.40(-1.27%) |
Dec 07, 2018 | 32.16 | 32.41 | 31.29 | 31.51 | 550,769 | -0.57(-1.76%) |
Dec 06, 2018 | 31.31 | 32.23 | 30.83 | 32.08 | 2,159,398 | -1.63(-4.82%) |
Dec 04, 2018 | 34.60 | 34.62 | 33.69 | 33.70 | 903,956 | -1.30(-3.70%) |
Dec 03, 2018 | 35.02 | 35.11 | 34.61 | 35.00 | 337,626 | +0.63(+1.82%) |
Nov 30, 2018 | 34.05 | 34.42 | 33.95 | 34.37 | 289,818 | -0.03(-0.08%) |
Nov 29, 2018 | 34.51 | 34.72 | 34.35 | 34.40 | 262,667 | -0.63(-1.81%) |
Nov 28, 2018 | 34.53 | 35.04 | 34.30 | 35.03 | 376,367 | +0.57(+1.64%) |
Nov 27, 2018 | 34.28 | 34.62 | 34.17 | 34.47 | 257,394 | -0.78(-2.22%) |
Nov 26, 2018 | 35.01 | 35.30 | 34.85 | 35.25 | 262,551 | +1.47(+4.35%) |
Nov 23, 2018 | 33.51 | 33.88 | 33.51 | 33.78 | 181,596 | -0.49(-1.42%) |
Nov 21, 2018 | 34.27 | 34.27 | 34.27 | 0 | +0.49(+1.44%) | |
Nov 20, 2018 | 34.00 | 34.21 | 33.66 | 33.78 | 270,287 | -1.12(-3.21%) |
Nov 19, 2018 | 35.11 | 35.15 | 34.72 | 34.90 | 245,926 | -0.05(-0.15%) |
Nov 16, 2018 | 34.92 | 35.06 | 34.78 | 34.95 | 184,471 | -0.78(-2.19%) |
Nov 15, 2018 | 35.01 | 35.74 | 34.82 | 35.74 | 287,047 | -0.67(-1.84%) |
Nov 14, 2018 | 36.95 | 36.95 | 35.99 | 36.41 | 304,682 | +0.17(+0.46%) |
Nov 13, 2018 | 35.90 | 36.69 | 35.90 | 36.24 | 265,857 | +0.90(+2.53%) |
Nov 12, 2018 | 35.82 | 35.83 | 35.32 | 35.35 | 205,796 | -0.95(-2.61%) |
Nov 09, 2018 | 36.46 | 36.55 | 36.07 | 36.29 | 136,398 | -0.37(-1.02%) |
Nov 08, 2018 | 36.62 | 36.82 | 36.50 | 36.67 | 180,730 | +0.06(+0.17%) |
Nov 07, 2018 | 36.38 | 36.67 | 36.13 | 36.61 | 168,459 | +0.59(+1.64%) |
Nov 06, 2018 | 35.59 | 36.05 | 35.55 | 36.02 | 195,108 | +0.04(+0.12%) |
Nov 05, 2018 | 36.17 | 36.25 | 35.89 | 35.97 | 202,774 | -0.53(-1.45%) |
Nov 02, 2018 | 36.96 | 37.12 | 36.26 | 36.50 | 351,001 | +1.10(+3.12%) |
Nov 01, 2018 | 35.42 | 35.55 | 35.24 | 35.40 | 304,678 | +0.77(+2.21%) |
Oct 31, 2018 | 34.72 | 35.23 | 34.61 | 34.63 | 346,809 | +0.70(+2.08%) |
Oct 30, 2018 | 33.48 | 33.95 | 33.46 | 33.93 | 268,265 | +0.35(+1.04%) |
Oct 29, 2018 | 34.54 | 34.60 | 33.29 | 33.58 | 317,795 | +0.23(+0.68%) |
Oct 26, 2018 | 33.24 | 33.65 | 32.91 | 33.35 | 303,503 | -0.22(-0.65%) |
Oct 25, 2018 | 33.48 | 33.82 | 33.30 | 33.57 | 294,251 | +0.50(+1.50%) |
Oct 24, 2018 | 34.18 | 34.19 | 33.08 | 33.08 | 317,572 | -1.29(-3.75%) |
Oct 23, 2018 | 34.05 | 34.51 | 33.83 | 34.36 | 354,563 | +0.38(+1.13%) |
Oct 22, 2018 | 34.43 | 34.50 | 33.98 | 33.98 | 376,702 | -0.37(-1.09%) |
Oct 19, 2018 | 34.10 | 34.43 | 34.02 | 34.35 | 515,002 | -0.10(-0.30%) |
Oct 18, 2018 | 35.30 | 35.36 | 34.42 | 34.46 | 280,733 | -1.30(-3.65%) |
Oct 17, 2018 | 35.63 | 35.98 | 35.42 | 35.76 | 294,258 | -0.27(-0.75%) |
Oct 16, 2018 | 35.90 | 36.06 | 35.77 | 36.03 | 261,433 | +0.14(+0.39%) |
Oct 15, 2018 | 36.10 | 36.15 | 35.82 | 35.89 | 428,965 | -0.62(-1.69%) |
Oct 12, 2018 | 36.78 | 36.82 | 36.02 | 36.51 | 228,634 | +0.46(+1.28%) |
Oct 11, 2018 | 37.03 | 37.12 | 35.98 | 36.05 | 220,522 | -1.25(-3.36%) |
Oct 10, 2018 | 38.39 | 38.41 | 37.30 | 37.30 | 212,444 | -0.80(-2.10%) |
Oct 09, 2018 | 37.84 | 38.22 | 37.72 | 38.10 | 276,171 | -0.23(-0.61%) |
Oct 08, 2018 | 38.08 | 38.39 | 37.88 | 38.34 | 502,209 | -0.34(-0.88%) |
Oct 05, 2018 | 38.71 | 38.75 | 38.46 | 38.68 | 166,185 | -0.42(-1.07%) |
Oct 04, 2018 | 39.36 | 39.44 | 38.88 | 39.09 | 117,930 | -0.20(-0.51%) |
Oct 03, 2018 | 39.15 | 39.41 | 38.98 | 39.29 | 130,482 | +0.47(+1.21%) |
Oct 02, 2018 | 38.74 | 38.86 | 38.53 | 38.82 | 239,471 | -0.82(-2.06%) |