Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.50 | 30.62 | 30.34 | 30.57 | 1,610,700 | +0.11(+0.36%) |
Dec 28, 2018 | 30.47 | 30.62 | 30.31 | 30.46 | 1,876,800 | -0.06(-0.20%) |
Dec 27, 2018 | 29.70 | 30.53 | 29.50 | 30.52 | 3,528,847 | +0.60(+2.01%) |
Dec 26, 2018 | 29.26 | 29.92 | 29.24 | 29.92 | 2,837,769 | +0.77(+2.64%) |
Dec 24, 2018 | 29.50 | 29.69 | 28.82 | 29.15 | 2,428,600 | -0.33(-1.12%) |
Dec 21, 2018 | 29.92 | 30.00 | 29.39 | 29.48 | 6,172,600 | -0.47(-1.57%) |
Dec 20, 2018 | 30.10 | 30.15 | 29.86 | 29.95 | 8,230,760 | -0.12(-0.40%) |
Dec 19, 2018 | 30.26 | 30.43 | 29.75 | 30.07 | 6,670,486 | -0.16(-0.53%) |
Dec 18, 2018 | 30.55 | 30.60 | 29.84 | 30.23 | 7,549,231 | -0.17(-0.56%) |
Dec 17, 2018 | 30.77 | 30.77 | 30.39 | 30.40 | 4,981,880 | -0.29(-0.94%) |
Dec 14, 2018 | 30.80 | 30.84 | 30.68 | 30.69 | 2,572,600 | -0.12(-0.39%) |
Dec 13, 2018 | 30.77 | 30.85 | 30.74 | 30.81 | 3,099,555 | +0.07(+0.23%) |
Dec 12, 2018 | 30.89 | 30.89 | 30.72 | 30.74 | 6,894,753 | -0.06(-0.19%) |
Dec 11, 2018 | 30.85 | 30.87 | 30.76 | 30.80 | 3,730,832 | +0.05(+0.16%) |
Dec 10, 2018 | 30.79 | 30.88 | 30.70 | 30.75 | 7,398,185 | -0.02(-0.06%) |
Dec 07, 2018 | 30.91 | 30.95 | 30.76 | 30.77 | 6,280,100 | -0.21(-0.68%) |
Dec 06, 2018 | 30.82 | 30.98 | 30.80 | 30.98 | 4,945,454 | +0.12(+0.39%) |
Dec 04, 2018 | 30.83 | 30.98 | 30.80 | 30.86 | 2,746,400 | +0.03(+0.10%) |
Dec 03, 2018 | 30.95 | 31.02 | 30.80 | 30.83 | 2,859,428 | -0.07(-0.23%) |
Nov 30, 2018 | 30.90 | 30.98 | 30.73 | 30.90 | 6,109,800 | +0.00(+0.00%) |
Nov 29, 2018 | 30.88 | 30.93 | 30.84 | 30.90 | 1,966,907 | +0.00(+0.00%) |
Nov 28, 2018 | 30.85 | 31.00 | 30.82 | 30.90 | 2,936,931 | +0.11(+0.36%) |
Nov 27, 2018 | 30.91 | 30.96 | 30.72 | 30.79 | 9,461,063 | -0.13(-0.42%) |
Nov 26, 2018 | 30.75 | 31.05 | 30.75 | 30.92 | 5,711,369 | +0.19(+0.62%) |
Nov 23, 2018 | 30.68 | 30.82 | 30.62 | 30.73 | 1,264,100 | +0.05(+0.16%) |
Nov 21, 2018 | 30.68 | 30.68 | 30.68 | 0 | +0.08(+0.26%) | |
Nov 20, 2018 | 30.62 | 30.73 | 30.54 | 30.60 | 6,664,987 | -0.07(-0.23%) |
Nov 19, 2018 | 30.66 | 30.78 | 30.62 | 30.67 | 6,322,359 | +0.00(+0.00%) |
Nov 16, 2018 | 30.68 | 30.72 | 30.56 | 30.67 | 10,559,000 | -0.08(-0.26%) |
Nov 15, 2018 | 30.69 | 30.81 | 30.60 | 30.75 | 9,300,473 | +0.05(+0.16%) |
Nov 14, 2018 | 30.77 | 30.83 | 30.60 | 30.70 | 13,720,583 | -0.05(-0.16%) |
Nov 13, 2018 | 30.78 | 30.86 | 30.75 | 30.75 | 10,363,291 | -0.03(-0.10%) |
Nov 12, 2018 | 30.73 | 30.96 | 30.67 | 30.78 | 5,964,335 | +0.06(+0.20%) |
Nov 09, 2018 | 30.65 | 30.80 | 30.60 | 30.72 | 17,455,800 | +0.04(+0.13%) |
Nov 08, 2018 | 30.85 | 30.90 | 30.57 | 30.68 | 74,849,072 | +2.89(+10.40%) |
Nov 07, 2018 | 28.07 | 28.20 | 27.04 | 27.79 | 9,194,187 | +2.82(+11.29%) |
Nov 06, 2018 | 24.74 | 24.98 | 24.52 | 24.97 | 1,920,059 | +0.17(+0.69%) |
Nov 05, 2018 | 25.00 | 25.14 | 24.17 | 24.80 | 971,500 | -0.25(-1.00%) |
Nov 02, 2018 | 25.00 | 25.20 | 24.54 | 25.05 | 1,920,800 | +0.07(+0.28%) |
Nov 01, 2018 | 24.91 | 25.66 | 24.40 | 24.98 | 2,250,299 | +0.11(+0.44%) |
Oct 31, 2018 | 24.84 | 25.39 | 24.73 | 24.87 | 1,387,579 | +0.18(+0.73%) |
Oct 30, 2018 | 23.81 | 24.79 | 23.47 | 24.69 | 910,179 | +0.87(+3.65%) |
Oct 29, 2018 | 24.32 | 24.59 | 23.46 | 23.82 | 966,592 | -0.21(-0.87%) |
Oct 26, 2018 | 24.45 | 24.63 | 23.53 | 24.03 | 1,241,400 | -0.72(-2.91%) |
Oct 25, 2018 | 24.00 | 24.98 | 23.77 | 24.75 | 4,082,003 | +0.69(+2.87%) |
Oct 24, 2018 | 22.47 | 25.38 | 21.55 | 24.06 | 4,803,512 | +1.52(+6.74%) |
Oct 23, 2018 | 22.93 | 23.19 | 22.35 | 22.54 | 1,143,548 | -0.75(-3.22%) |
Oct 22, 2018 | 23.32 | 23.55 | 23.13 | 23.29 | 775,408 | +0.01(+0.04%) |
Oct 19, 2018 | 23.11 | 23.53 | 22.94 | 23.28 | 771,100 | +0.25(+1.09%) |
Oct 18, 2018 | 23.27 | 23.64 | 22.95 | 23.03 | 1,171,089 | -0.27(-1.16%) |
Oct 17, 2018 | 22.90 | 23.36 | 22.56 | 23.30 | 961,716 | +0.38(+1.66%) |
Oct 16, 2018 | 22.69 | 22.95 | 22.38 | 22.92 | 1,035,494 | +0.32(+1.42%) |
Oct 15, 2018 | 22.06 | 22.82 | 21.83 | 22.60 | 1,549,630 | -0.53(-2.29%) |
Oct 12, 2018 | 23.27 | 23.44 | 22.73 | 23.13 | 1,094,700 | +0.28(+1.23%) |
Oct 11, 2018 | 23.33 | 23.49 | 22.83 | 22.85 | 1,095,994 | -0.54(-2.31%) |
Oct 10, 2018 | 24.02 | 24.13 | 23.38 | 23.39 | 899,540 | -0.74(-3.07%) |
Oct 09, 2018 | 24.75 | 24.77 | 24.11 | 24.13 | 827,014 | -0.66(-2.66%) |
Oct 08, 2018 | 24.75 | 24.88 | 24.57 | 24.79 | 820,256 | -0.05(-0.20%) |
Oct 05, 2018 | 25.40 | 25.56 | 24.55 | 24.84 | 921,400 | -0.64(-2.51%) |
Oct 04, 2018 | 25.71 | 25.71 | 25.33 | 25.48 | 674,450 | -0.33(-1.28%) |
Oct 03, 2018 | 25.60 | 26.02 | 25.45 | 25.81 | 1,271,244 | +0.31(+1.22%) |
Oct 02, 2018 | 25.40 | 25.73 | 25.38 | 25.50 | 1,137,231 | +0.09(+0.35%) |