Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.00 | 31.29 | 30.44 | 31.01 | 3,435,008 | +0.14(+0.46%) |
Dec 28, 2018 | 31.08 | 31.40 | 30.67 | 30.87 | 3,914,278 | -0.04(-0.12%) |
Dec 27, 2018 | 30.26 | 30.92 | 29.85 | 30.90 | 5,356,017 | +0.20(+0.65%) |
Dec 26, 2018 | 29.45 | 30.73 | 29.14 | 30.70 | 6,272,078 | +1.39(+4.75%) |
Dec 24, 2018 | 29.71 | 29.93 | 29.26 | 29.31 | 3,833,526 | -0.67(-2.23%) |
Dec 21, 2018 | 30.85 | 31.32 | 29.89 | 29.98 | 6,272,032 | -0.79(-2.58%) |
Dec 20, 2018 | 30.91 | 31.47 | 30.52 | 30.77 | 8,620,229 | -0.33(-1.07%) |
Dec 19, 2018 | 31.53 | 32.25 | 30.99 | 31.10 | 7,013,638 | -0.39(-1.24%) |
Dec 18, 2018 | 31.27 | 31.87 | 31.17 | 31.49 | 5,895,325 | +0.43(+1.38%) |
Dec 17, 2018 | 31.35 | 31.77 | 30.89 | 31.07 | 5,929,320 | -0.40(-1.27%) |
Dec 14, 2018 | 31.55 | 32.05 | 31.37 | 31.47 | 4,604,154 | -0.36(-1.13%) |
Dec 13, 2018 | 32.21 | 32.38 | 31.77 | 31.83 | 2,846,569 | -0.31(-0.97%) |
Dec 12, 2018 | 31.99 | 32.58 | 31.85 | 32.14 | 4,621,372 | +0.40(+1.26%) |
Dec 11, 2018 | 32.32 | 32.57 | 31.68 | 31.74 | 4,527,521 | -0.24(-0.74%) |
Dec 10, 2018 | 32.52 | 32.72 | 31.61 | 31.98 | 7,196,951 | -0.55(-1.69%) |
Dec 07, 2018 | 32.93 | 33.34 | 32.43 | 32.53 | 8,722,037 | -0.41(-1.24%) |
Dec 06, 2018 | 32.23 | 32.96 | 32.00 | 32.94 | 7,846,419 | +0.28(+0.87%) |
Dec 04, 2018 | 33.91 | 33.93 | 32.59 | 32.65 | 9,872,576 | -1.60(-4.66%) |
Dec 03, 2018 | 34.28 | 34.40 | 33.58 | 34.25 | 4,884,554 | +0.53(+1.58%) |
Nov 30, 2018 | 33.57 | 33.77 | 33.42 | 33.72 | 2,743,324 | +0.09(+0.25%) |
Nov 29, 2018 | 33.81 | 33.93 | 33.39 | 33.63 | 6,435,485 | -0.26(-0.76%) |
Nov 28, 2018 | 33.09 | 33.89 | 32.41 | 33.89 | 13,243,430 | +0.82(+2.47%) |
Nov 27, 2018 | 32.96 | 33.20 | 32.86 | 33.07 | 3,589,421 | -0.05(-0.14%) |
Nov 26, 2018 | 32.98 | 33.23 | 32.83 | 33.12 | 3,815,262 | +0.33(+1.01%) |
Nov 23, 2018 | 32.53 | 33.05 | 32.51 | 32.79 | 1,411,842 | +0.10(+0.32%) |
Nov 21, 2018 | 32.68 | 32.68 | 32.68 | 0 | +0.44(+1.35%) | |
Nov 20, 2018 | 31.85 | 32.67 | 31.70 | 32.24 | 3,773,089 | -0.12(-0.38%) |
Nov 19, 2018 | 32.40 | 32.66 | 32.12 | 32.37 | 4,122,744 | -0.11(-0.35%) |
Nov 16, 2018 | 31.91 | 32.54 | 31.88 | 32.48 | 4,097,766 | +0.23(+0.71%) |
Nov 15, 2018 | 32.00 | 32.38 | 31.62 | 32.25 | 3,983,404 | -0.28(-0.88%) |
Nov 14, 2018 | 33.15 | 33.39 | 32.29 | 32.54 | 3,675,657 | -0.34(-1.04%) |
Nov 13, 2018 | 32.60 | 33.28 | 32.58 | 32.88 | 4,999,941 | +0.40(+1.23%) |
Nov 12, 2018 | 32.72 | 32.96 | 32.45 | 32.48 | 5,575,143 | -0.42(-1.27%) |
Nov 09, 2018 | 33.09 | 33.38 | 32.72 | 32.90 | 2,852,227 | -0.38(-1.14%) |
Nov 08, 2018 | 33.31 | 33.73 | 32.92 | 33.28 | 3,791,899 | -0.38(-1.13%) |
Nov 07, 2018 | 33.77 | 33.80 | 33.11 | 33.66 | 3,385,188 | +0.21(+0.62%) |
Nov 06, 2018 | 33.44 | 33.70 | 33.33 | 33.45 | 2,277,754 | -0.09(-0.28%) |
Nov 05, 2018 | 33.16 | 33.62 | 33.06 | 33.54 | 2,346,719 | +0.35(+1.06%) |
Nov 02, 2018 | 33.49 | 33.63 | 32.83 | 33.19 | 4,441,221 | -0.14(-0.43%) |
Nov 01, 2018 | 32.32 | 33.55 | 32.15 | 33.34 | 6,716,674 | +1.06(+3.30%) |
Oct 31, 2018 | 32.50 | 32.60 | 31.93 | 32.27 | 7,873,323 | +0.18(+0.56%) |
Oct 30, 2018 | 30.50 | 32.13 | 30.34 | 32.09 | 13,791,484 | +1.54(+5.03%) |
Oct 29, 2018 | 31.47 | 31.59 | 30.21 | 30.55 | 5,733,176 | -0.39(-1.26%) |
Oct 26, 2018 | 31.26 | 31.73 | 30.51 | 30.94 | 9,751,244 | -0.95(-2.98%) |
Oct 25, 2018 | 31.15 | 32.07 | 31.15 | 31.89 | 5,201,492 | +0.90(+2.91%) |
Oct 24, 2018 | 31.85 | 32.40 | 30.97 | 30.99 | 7,989,131 | -1.11(-3.46%) |
Oct 23, 2018 | 31.29 | 32.32 | 31.19 | 32.10 | 11,805,316 | +0.51(+1.62%) |
Oct 22, 2018 | 31.91 | 32.01 | 31.53 | 31.59 | 3,315,375 | -0.34(-1.07%) |
Oct 19, 2018 | 32.61 | 32.69 | 31.83 | 31.93 | 3,769,266 | -0.54(-1.67%) |
Oct 18, 2018 | 32.97 | 33.02 | 32.25 | 32.47 | 4,546,181 | -0.71(-2.15%) |
Oct 17, 2018 | 33.55 | 33.55 | 32.78 | 33.18 | 3,913,707 | -0.65(-1.91%) |
Oct 16, 2018 | 33.19 | 33.87 | 33.02 | 33.83 | 4,065,235 | +0.74(+2.24%) |
Oct 15, 2018 | 32.95 | 33.34 | 32.95 | 33.09 | 2,183,969 | -0.01(-0.03%) |
Oct 12, 2018 | 33.67 | 33.75 | 32.74 | 33.10 | 6,030,742 | -0.11(-0.34%) |
Oct 11, 2018 | 33.66 | 34.09 | 33.19 | 33.21 | 5,932,246 | -0.53(-1.58%) |
Oct 10, 2018 | 34.29 | 34.51 | 33.73 | 33.74 | 4,647,274 | -0.63(-1.82%) |
Oct 09, 2018 | 35.24 | 35.32 | 34.37 | 34.37 | 5,158,639 | -1.02(-2.87%) |
Oct 08, 2018 | 35.16 | 35.45 | 35.10 | 35.39 | 2,974,346 | +0.09(+0.24%) |
Oct 05, 2018 | 35.54 | 35.76 | 34.85 | 35.30 | 3,842,676 | -0.27(-0.75%) |
Oct 04, 2018 | 35.91 | 35.92 | 35.34 | 35.57 | 4,253,478 | -0.46(-1.27%) |
Oct 03, 2018 | 36.18 | 36.38 | 35.94 | 36.02 | 4,100,518 | -0.13(-0.37%) |
Oct 02, 2018 | 36.35 | 36.61 | 36.15 | 36.16 | 2,508,086 | -0.21(-0.57%) |