Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.06 | 33.12 | 33.05 | 33.09 | 1,745,553 | +0.06(+0.18%) |
Dec 28, 2018 | 33.04 | 33.14 | 32.98 | 33.03 | 1,544,122 | -0.01(-0.04%) |
Dec 27, 2018 | 32.86 | 33.05 | 32.85 | 33.04 | 1,782,763 | +0.03(+0.09%) |
Dec 26, 2018 | 32.62 | 33.03 | 32.56 | 33.01 | 1,537,658 | +0.41(+1.25%) |
Dec 24, 2018 | 32.79 | 32.83 | 32.60 | 32.60 | 939,022 | -0.16(-0.48%) |
Dec 21, 2018 | 32.92 | 33.01 | 32.74 | 32.76 | 4,267,747 | -0.23(-0.70%) |
Dec 20, 2018 | 33.06 | 33.18 | 32.73 | 32.99 | 2,829,235 | -0.11(-0.34%) |
Dec 19, 2018 | 33.46 | 33.49 | 33.05 | 33.10 | 11,431,454 | -0.34(-1.02%) |
Dec 18, 2018 | 33.58 | 33.58 | 33.39 | 33.44 | 3,735,746 | -0.08(-0.23%) |
Dec 17, 2018 | 33.68 | 33.68 | 33.50 | 33.52 | 772,560 | -0.13(-0.37%) |
Dec 14, 2018 | 33.73 | 33.75 | 33.64 | 33.64 | 1,184,487 | -0.13(-0.39%) |
Dec 13, 2018 | 33.79 | 33.79 | 33.73 | 33.78 | 702,065 | +0.06(+0.18%) |
Dec 12, 2018 | 33.70 | 33.76 | 33.69 | 33.72 | 833,462 | +0.08(+0.24%) |
Dec 11, 2018 | 33.64 | 33.69 | 33.61 | 33.64 | 789,130 | +0.05(+0.15%) |
Dec 10, 2018 | 33.57 | 33.60 | 33.47 | 33.59 | 803,228 | +0.00(+0.00%) |
Dec 07, 2018 | 33.73 | 33.79 | 33.57 | 33.59 | 640,237 | -0.05(-0.15%) |
Dec 06, 2018 | 33.59 | 33.65 | 33.51 | 33.64 | 1,243,652 | -0.02(-0.07%) |
Dec 04, 2018 | 33.78 | 33.80 | 33.66 | 33.66 | 1,924,639 | -0.19(-0.57%) |
Dec 03, 2018 | 33.85 | 33.85 | 33.76 | 33.85 | 927,229 | +0.13(+0.40%) |
Nov 30, 2018 | 33.73 | 33.73 | 33.69 | 33.72 | 592,320 | -0.01(-0.02%) |
Nov 29, 2018 | 33.74 | 33.79 | 33.68 | 33.73 | 978,414 | -0.01(-0.04%) |
Nov 28, 2018 | 33.60 | 33.75 | 33.57 | 33.74 | 748,396 | +0.18(+0.53%) |
Nov 27, 2018 | 33.54 | 33.56 | 33.50 | 33.56 | 436,604 | +0.00(+0.00%) |
Nov 26, 2018 | 33.56 | 33.70 | 33.53 | 33.56 | 856,895 | +0.09(+0.26%) |
Nov 23, 2018 | 33.56 | 33.56 | 33.46 | 33.48 | 263,646 | -0.12(-0.35%) |
Nov 21, 2018 | 33.59 | 33.59 | 33.59 | 0 | +0.11(+0.33%) | |
Nov 20, 2018 | 33.48 | 33.55 | 33.45 | 33.48 | 1,817,118 | -0.07(-0.20%) |
Nov 19, 2018 | 33.55 | 33.60 | 33.45 | 33.55 | 9,210,165 | -0.04(-0.11%) |
Nov 16, 2018 | 33.61 | 33.63 | 33.53 | 33.59 | 1,032,140 | -0.10(-0.31%) |
Nov 15, 2018 | 33.59 | 33.70 | 33.53 | 33.69 | 1,251,566 | +0.02(+0.07%) |
Nov 14, 2018 | 33.79 | 33.79 | 33.61 | 33.67 | 832,329 | -0.05(-0.15%) |
Nov 13, 2018 | 33.81 | 33.84 | 33.70 | 33.72 | 885,416 | -0.05(-0.15%) |
Nov 12, 2018 | 33.92 | 33.93 | 33.76 | 33.77 | 589,053 | -0.19(-0.56%) |
Nov 09, 2018 | 34.04 | 34.04 | 33.93 | 33.96 | 569,193 | -0.11(-0.32%) |
Nov 08, 2018 | 34.09 | 34.15 | 34.07 | 34.07 | 774,079 | -0.06(-0.17%) |
Nov 07, 2018 | 34.06 | 34.14 | 34.00 | 34.13 | 1,315,099 | +0.12(+0.37%) |
Nov 06, 2018 | 33.95 | 34.01 | 33.95 | 34.00 | 352,583 | +0.08(+0.24%) |
Nov 05, 2018 | 33.92 | 33.96 | 33.90 | 33.92 | 259,953 | +0.01(+0.02%) |
Nov 02, 2018 | 33.95 | 33.96 | 33.88 | 33.92 | 428,119 | +0.00(+0.00%) |
Nov 01, 2018 | 33.86 | 33.92 | 33.84 | 33.92 | 1,239,441 | +0.12(+0.34%) |
Oct 31, 2018 | 33.85 | 33.87 | 33.80 | 33.80 | 518,361 | -0.02(-0.06%) |
Oct 30, 2018 | 33.76 | 33.82 | 33.71 | 33.82 | 680,756 | +0.07(+0.22%) |
Oct 29, 2018 | 33.87 | 33.87 | 33.73 | 33.75 | 1,770,734 | -0.07(-0.22%) |
Oct 26, 2018 | 33.84 | 33.89 | 33.76 | 33.82 | 1,495,276 | -0.07(-0.22%) |
Oct 25, 2018 | 33.87 | 33.93 | 33.85 | 33.89 | 637,673 | +0.10(+0.30%) |
Oct 24, 2018 | 33.95 | 34.00 | 33.78 | 33.79 | 941,921 | -0.14(-0.41%) |
Oct 23, 2018 | 33.88 | 33.96 | 33.84 | 33.93 | 714,481 | -0.04(-0.13%) |
Oct 22, 2018 | 34.03 | 34.06 | 33.96 | 33.98 | 795,587 | +0.01(+0.04%) |
Oct 19, 2018 | 34.00 | 34.03 | 33.95 | 33.96 | 726,378 | -0.01(-0.04%) |
Oct 18, 2018 | 34.04 | 34.08 | 33.95 | 33.98 | 912,344 | -0.08(-0.24%) |
Oct 17, 2018 | 34.07 | 34.10 | 34.02 | 34.06 | 627,816 | -0.04(-0.13%) |
Oct 16, 2018 | 34.09 | 34.14 | 34.06 | 34.10 | 1,187,152 | +0.12(+0.34%) |
Oct 15, 2018 | 34.01 | 34.03 | 33.98 | 33.98 | 1,073,577 | -0.04(-0.11%) |
Oct 12, 2018 | 34.09 | 34.11 | 33.98 | 34.02 | 2,129,644 | +0.08(+0.24%) |
Oct 11, 2018 | 34.00 | 34.03 | 33.88 | 33.94 | 1,027,637 | +0.03(+0.09%) |
Oct 10, 2018 | 34.03 | 34.03 | 33.87 | 33.91 | 1,414,744 | -0.15(-0.45%) |
Oct 09, 2018 | 34.08 | 34.11 | 34.06 | 34.06 | 499,788 | -0.03(-0.09%) |
Oct 08, 2018 | 34.15 | 34.15 | 34.06 | 34.09 | 470,107 | -0.03(-0.09%) |
Oct 05, 2018 | 34.22 | 34.22 | 34.10 | 34.12 | 1,074,597 | -0.07(-0.21%) |
Oct 04, 2018 | 34.23 | 34.25 | 34.17 | 34.19 | 814,405 | -0.09(-0.26%) |
Oct 03, 2018 | 34.34 | 34.36 | 34.27 | 34.28 | 2,034,528 | -0.05(-0.15%) |
Oct 02, 2018 | 34.35 | 34.35 | 34.32 | 34.33 | 1,100,944 | +0.00(+0.00%) |