Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.51 | 31.63 | 31.09 | 31.37 | 3,094,628 | +0.03(+0.09%) |
Dec 28, 2018 | 31.71 | 31.86 | 31.16 | 31.34 | 2,977,509 | -0.20(-0.64%) |
Dec 27, 2018 | 30.49 | 31.58 | 30.23 | 31.55 | 4,370,202 | +0.54(+1.74%) |
Dec 26, 2018 | 29.62 | 31.02 | 29.33 | 31.01 | 4,273,270 | +1.54(+5.24%) |
Dec 24, 2018 | 29.93 | 30.12 | 29.38 | 29.47 | 1,937,831 | -0.68(-2.24%) |
Dec 21, 2018 | 30.63 | 31.24 | 30.04 | 30.14 | 6,595,802 | -0.28(-0.92%) |
Dec 20, 2018 | 30.06 | 30.70 | 29.93 | 30.42 | 4,918,825 | +0.29(+0.97%) |
Dec 19, 2018 | 30.95 | 31.37 | 29.98 | 30.13 | 3,764,092 | -0.71(-2.31%) |
Dec 18, 2018 | 31.03 | 31.44 | 30.70 | 30.84 | 3,785,430 | +0.05(+0.16%) |
Dec 17, 2018 | 31.03 | 31.60 | 30.55 | 30.79 | 4,215,543 | -0.26(-0.85%) |
Dec 14, 2018 | 31.15 | 31.55 | 31.03 | 31.06 | 3,428,134 | -0.41(-1.29%) |
Dec 13, 2018 | 31.23 | 31.55 | 31.11 | 31.46 | 4,954,699 | +0.49(+1.60%) |
Dec 12, 2018 | 31.12 | 31.77 | 30.95 | 30.97 | 4,950,474 | +0.32(+1.04%) |
Dec 11, 2018 | 30.98 | 31.16 | 30.43 | 30.65 | 6,570,882 | +0.13(+0.42%) |
Dec 10, 2018 | 30.28 | 30.59 | 29.69 | 30.52 | 5,709,057 | +0.25(+0.84%) |
Dec 07, 2018 | 30.91 | 31.35 | 30.15 | 30.27 | 4,194,319 | -0.79(-2.54%) |
Dec 06, 2018 | 30.86 | 31.08 | 29.75 | 31.06 | 8,806,732 | -0.39(-1.25%) |
Dec 04, 2018 | 32.25 | 32.35 | 31.24 | 31.45 | 8,157,790 | -0.95(-2.93%) |
Dec 03, 2018 | 33.46 | 33.62 | 32.36 | 32.40 | 5,802,125 | -0.59(-1.78%) |
Nov 30, 2018 | 32.54 | 33.03 | 32.42 | 32.99 | 6,479,421 | +0.48(+1.48%) |
Nov 29, 2018 | 32.71 | 32.91 | 32.41 | 32.51 | 2,315,681 | -0.37(-1.13%) |
Nov 28, 2018 | 32.19 | 32.92 | 31.83 | 32.88 | 4,350,031 | +0.76(+2.38%) |
Nov 27, 2018 | 32.07 | 32.22 | 31.80 | 32.12 | 3,089,472 | -0.06(-0.18%) |
Nov 26, 2018 | 32.07 | 32.52 | 32.03 | 32.17 | 2,245,838 | +0.33(+1.05%) |
Nov 23, 2018 | 31.47 | 32.06 | 31.27 | 31.84 | 1,116,712 | +0.05(+0.17%) |
Nov 21, 2018 | 31.79 | 31.79 | 31.79 | 0 | +0.31(+0.98%) | |
Nov 20, 2018 | 31.92 | 32.07 | 31.28 | 31.48 | 3,715,764 | -0.59(-1.85%) |
Nov 19, 2018 | 32.07 | 32.57 | 31.89 | 32.07 | 2,931,323 | -0.15(-0.46%) |
Nov 16, 2018 | 31.88 | 32.43 | 31.82 | 32.22 | 2,523,117 | +0.11(+0.35%) |
Nov 15, 2018 | 31.38 | 32.24 | 31.17 | 32.11 | 3,041,084 | +0.47(+1.47%) |
Nov 14, 2018 | 31.39 | 31.95 | 31.21 | 31.64 | 3,312,328 | +0.44(+1.41%) |
Nov 13, 2018 | 31.22 | 31.84 | 31.09 | 31.20 | 3,106,829 | +0.25(+0.81%) |
Nov 12, 2018 | 30.96 | 31.36 | 30.79 | 30.95 | 2,981,297 | +0.01(+0.03%) |
Nov 09, 2018 | 31.47 | 31.75 | 30.85 | 30.94 | 3,088,734 | -0.80(-2.52%) |
Nov 08, 2018 | 31.46 | 31.94 | 31.33 | 31.74 | 3,252,240 | +0.13(+0.42%) |
Nov 07, 2018 | 31.55 | 31.63 | 30.74 | 31.61 | 4,750,172 | +0.29(+0.91%) |
Nov 06, 2018 | 30.88 | 31.40 | 30.78 | 31.33 | 2,704,197 | +0.48(+1.54%) |
Nov 05, 2018 | 30.95 | 31.11 | 30.55 | 30.85 | 3,126,132 | +0.08(+0.27%) |
Nov 02, 2018 | 31.38 | 31.53 | 30.48 | 30.77 | 4,112,941 | -0.44(-1.42%) |
Nov 01, 2018 | 30.37 | 31.41 | 30.36 | 31.21 | 4,397,161 | +1.02(+3.37%) |
Oct 31, 2018 | 30.14 | 30.44 | 29.91 | 30.19 | 6,300,038 | +0.39(+1.29%) |
Oct 30, 2018 | 29.58 | 30.31 | 29.34 | 29.81 | 7,735,188 | +0.35(+1.20%) |
Oct 29, 2018 | 29.66 | 30.21 | 28.96 | 29.45 | 4,882,589 | +0.27(+0.92%) |
Oct 26, 2018 | 28.54 | 29.55 | 28.47 | 29.18 | 5,036,865 | +0.04(+0.14%) |
Oct 25, 2018 | 29.33 | 29.71 | 28.91 | 29.14 | 5,440,580 | +0.14(+0.49%) |
Oct 24, 2018 | 30.36 | 30.39 | 28.98 | 29.00 | 8,359,419 | -1.29(-4.27%) |
Oct 23, 2018 | 30.61 | 31.16 | 28.90 | 30.29 | 10,412,494 | -1.64(-5.12%) |
Oct 22, 2018 | 31.82 | 32.31 | 31.71 | 31.93 | 8,736,536 | +0.14(+0.45%) |
Oct 19, 2018 | 31.71 | 32.18 | 31.62 | 31.79 | 4,842,075 | -0.06(-0.18%) |
Oct 18, 2018 | 32.50 | 32.58 | 31.48 | 31.84 | 4,722,566 | -0.74(-2.27%) |
Oct 17, 2018 | 33.17 | 33.23 | 32.28 | 32.58 | 2,871,377 | -0.63(-1.91%) |
Oct 16, 2018 | 33.06 | 33.30 | 32.58 | 33.22 | 3,321,972 | +0.45(+1.37%) |
Oct 15, 2018 | 32.64 | 33.07 | 32.61 | 32.77 | 3,783,236 | -0.02(-0.06%) |
Oct 12, 2018 | 33.65 | 33.71 | 32.35 | 32.79 | 5,231,465 | -0.38(-1.15%) |
Oct 11, 2018 | 33.62 | 34.14 | 32.97 | 33.17 | 5,243,869 | -0.53(-1.57%) |
Oct 10, 2018 | 34.99 | 35.07 | 33.67 | 33.70 | 4,319,795 | -1.32(-3.78%) |
Oct 09, 2018 | 36.02 | 36.08 | 34.98 | 35.02 | 2,844,523 | -0.93(-2.60%) |
Oct 08, 2018 | 35.72 | 35.99 | 35.58 | 35.96 | 3,359,942 | +0.08(+0.22%) |
Oct 05, 2018 | 36.51 | 36.82 | 35.57 | 35.88 | 3,356,141 | -1.00(-2.72%) |
Oct 04, 2018 | 36.94 | 37.33 | 36.67 | 36.88 | 3,019,193 | -0.18(-0.50%) |
Oct 03, 2018 | 36.84 | 37.34 | 36.77 | 37.06 | 2,925,980 | +0.29(+0.79%) |
Oct 02, 2018 | 36.38 | 36.87 | 36.33 | 36.77 | 2,285,409 | +0.36(+0.99%) |