Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.66 | 31.86 | 30.65 | 31.15 | 9,080,694 | -0.44(-1.39%) |
Dec 28, 2018 | 31.61 | 32.34 | 31.36 | 31.58 | 9,319,538 | -0.04(-0.12%) |
Dec 27, 2018 | 30.79 | 31.66 | 30.16 | 31.62 | 14,345,404 | +0.41(+1.31%) |
Dec 26, 2018 | 30.34 | 31.22 | 29.29 | 31.21 | 13,412,629 | +1.07(+3.55%) |
Dec 24, 2018 | 30.40 | 30.67 | 30.03 | 30.14 | 9,783,694 | -0.57(-1.85%) |
Dec 21, 2018 | 31.87 | 32.45 | 30.69 | 30.71 | 22,961,896 | -1.20(-3.76%) |
Dec 20, 2018 | 32.53 | 32.92 | 31.51 | 31.91 | 15,924,186 | -0.61(-1.89%) |
Dec 19, 2018 | 32.60 | 33.71 | 32.30 | 32.53 | 12,758,255 | +0.03(+0.09%) |
Dec 18, 2018 | 32.61 | 33.08 | 32.30 | 32.50 | 9,120,369 | +0.22(+0.69%) |
Dec 17, 2018 | 32.53 | 33.17 | 32.09 | 32.27 | 11,463,491 | -0.41(-1.25%) |
Dec 14, 2018 | 32.59 | 33.24 | 32.45 | 32.68 | 9,037,629 | -0.01(-0.03%) |
Dec 13, 2018 | 33.48 | 33.69 | 32.65 | 32.69 | 9,161,480 | -0.53(-1.60%) |
Dec 12, 2018 | 32.80 | 33.56 | 32.80 | 33.22 | 11,088,293 | +0.92(+2.85%) |
Dec 11, 2018 | 33.10 | 33.29 | 32.26 | 32.30 | 13,128,300 | +0.25(+0.78%) |
Dec 10, 2018 | 32.17 | 32.39 | 31.16 | 32.05 | 13,230,964 | -0.25(-0.78%) |
Dec 07, 2018 | 33.00 | 33.46 | 32.17 | 32.30 | 9,919,762 | -0.94(-2.83%) |
Dec 06, 2018 | 33.28 | 33.29 | 32.51 | 33.24 | 15,597,193 | -0.41(-1.22%) |
Dec 04, 2018 | 35.22 | 35.29 | 33.63 | 33.65 | 15,447,945 | -1.78(-5.02%) |
Dec 03, 2018 | 35.94 | 36.50 | 35.36 | 35.43 | 18,603,242 | +0.46(+1.32%) |
Nov 30, 2018 | 33.85 | 35.02 | 33.78 | 34.97 | 19,652,132 | +1.10(+3.24%) |
Nov 29, 2018 | 33.90 | 34.06 | 33.45 | 33.87 | 8,434,336 | -0.18(-0.51%) |
Nov 28, 2018 | 33.87 | 34.09 | 33.12 | 34.05 | 13,492,041 | +0.24(+0.71%) |
Nov 27, 2018 | 34.34 | 34.60 | 33.37 | 33.81 | 27,729,478 | -0.88(-2.55%) |
Nov 26, 2018 | 33.30 | 35.71 | 33.22 | 34.69 | 32,940,858 | +1.59(+4.79%) |
Nov 23, 2018 | 32.56 | 33.27 | 32.44 | 33.11 | 4,591,940 | +0.35(+1.07%) |
Nov 21, 2018 | 32.76 | 32.76 | 32.76 | 0 | +0.42(+1.31%) | |
Nov 20, 2018 | 32.34 | 32.82 | 32.11 | 32.33 | 11,213,611 | -0.54(-1.65%) |
Nov 19, 2018 | 32.94 | 33.15 | 32.63 | 32.88 | 12,578,998 | -0.06(-0.20%) |
Nov 16, 2018 | 32.55 | 32.98 | 32.27 | 32.94 | 12,677,024 | +0.18(+0.56%) |
Nov 15, 2018 | 32.17 | 32.79 | 31.19 | 32.76 | 19,175,776 | +0.29(+0.91%) |
Nov 14, 2018 | 33.36 | 33.47 | 32.23 | 32.46 | 11,810,995 | -0.65(-1.95%) |
Nov 13, 2018 | 33.10 | 33.77 | 32.91 | 33.11 | 9,325,633 | +0.22(+0.67%) |
Nov 12, 2018 | 32.84 | 33.21 | 32.67 | 32.89 | 10,918,607 | -0.01(-0.03%) |
Nov 09, 2018 | 33.28 | 33.58 | 32.57 | 32.90 | 9,807,780 | -0.80(-2.38%) |
Nov 08, 2018 | 33.55 | 33.99 | 33.44 | 33.70 | 11,629,568 | -0.29(-0.84%) |
Nov 07, 2018 | 33.85 | 34.09 | 33.51 | 33.98 | 10,262,480 | +0.39(+1.15%) |
Nov 06, 2018 | 33.34 | 33.69 | 33.26 | 33.60 | 12,141,298 | +0.19(+0.58%) |
Nov 05, 2018 | 33.17 | 33.53 | 33.03 | 33.40 | 12,449,396 | +0.20(+0.61%) |
Nov 02, 2018 | 33.91 | 34.35 | 32.76 | 33.20 | 14,399,177 | -0.41(-1.21%) |
Nov 01, 2018 | 33.39 | 33.81 | 32.89 | 33.61 | 16,525,287 | -0.11(-0.33%) |
Oct 31, 2018 | 33.15 | 34.14 | 32.62 | 33.72 | 40,994,588 | +2.81(+9.09%) |
Oct 30, 2018 | 30.57 | 31.26 | 30.43 | 30.91 | 17,673,454 | +0.38(+1.24%) |
Oct 29, 2018 | 31.43 | 31.61 | 30.16 | 30.53 | 21,213,898 | +0.44(+1.47%) |
Oct 26, 2018 | 29.19 | 30.30 | 29.15 | 30.09 | 19,576,058 | +0.60(+2.03%) |
Oct 25, 2018 | 28.74 | 29.67 | 28.63 | 29.49 | 18,191,668 | +1.33(+4.71%) |
Oct 24, 2018 | 29.29 | 29.54 | 28.16 | 28.16 | 20,380,332 | -1.44(-4.86%) |
Oct 23, 2018 | 28.51 | 29.86 | 28.46 | 29.60 | 17,988,790 | +0.72(+2.49%) |
Oct 22, 2018 | 28.98 | 29.11 | 28.59 | 28.88 | 11,993,973 | +0.13(+0.45%) |
Oct 19, 2018 | 28.31 | 29.00 | 28.17 | 28.75 | 13,841,694 | +0.11(+0.39%) |
Oct 18, 2018 | 29.22 | 29.31 | 28.54 | 28.64 | 15,572,214 | -0.78(-2.66%) |
Oct 17, 2018 | 29.54 | 29.75 | 29.10 | 29.42 | 9,873,810 | -0.38(-1.27%) |
Oct 16, 2018 | 29.91 | 29.98 | 29.36 | 29.80 | 12,889,257 | +0.20(+0.68%) |
Oct 15, 2018 | 29.20 | 29.90 | 29.18 | 29.60 | 14,782,071 | +0.30(+1.04%) |
Oct 12, 2018 | 30.17 | 30.17 | 29.02 | 29.29 | 16,224,971 | -0.48(-1.61%) |
Oct 11, 2018 | 30.05 | 30.87 | 29.66 | 29.77 | 19,550,516 | -0.27(-0.89%) |
Oct 10, 2018 | 30.04 | 30.37 | 29.60 | 30.04 | 18,691,926 | -0.05(-0.15%) |
Oct 09, 2018 | 31.33 | 31.33 | 30.03 | 30.09 | 21,616,860 | -1.47(-4.67%) |
Oct 08, 2018 | 31.16 | 31.58 | 31.10 | 31.56 | 9,122,115 | +0.12(+0.38%) |
Oct 05, 2018 | 31.71 | 31.80 | 31.30 | 31.44 | 11,664,720 | -0.12(-0.38%) |
Oct 04, 2018 | 31.43 | 31.94 | 31.28 | 31.56 | 20,523,468 | +0.23(+0.74%) |
Oct 03, 2018 | 32.27 | 32.30 | 31.12 | 31.33 | 30,710,672 | +0.64(+2.10%) |
Oct 02, 2018 | 31.28 | 31.64 | 30.59 | 30.68 | 24,668,076 | -0.83(-2.63%) |