Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.06 | 31.18 | 30.88 | 31.08 | 1,435,950 | +0.29(+0.95%) |
Dec 28, 2018 | 31.13 | 31.30 | 30.60 | 30.79 | 1,827,236 | -0.12(-0.39%) |
Dec 27, 2018 | 30.27 | 30.93 | 30.19 | 30.91 | 1,995,666 | +0.18(+0.58%) |
Dec 26, 2018 | 29.74 | 30.75 | 29.64 | 30.73 | 1,926,103 | +1.02(+3.44%) |
Dec 24, 2018 | 30.03 | 30.38 | 29.71 | 29.71 | 1,540,342 | -0.55(-1.82%) |
Dec 21, 2018 | 30.97 | 31.12 | 30.21 | 30.26 | 2,585,130 | -0.72(-2.33%) |
Dec 20, 2018 | 31.87 | 32.04 | 30.94 | 30.98 | 2,684,483 | -0.97(-3.04%) |
Dec 19, 2018 | 32.68 | 32.96 | 31.91 | 31.95 | 2,821,333 | -0.67(-2.06%) |
Dec 18, 2018 | 32.85 | 33.05 | 32.55 | 32.63 | 1,868,513 | -0.06(-0.17%) |
Dec 17, 2018 | 33.33 | 33.53 | 32.57 | 32.68 | 1,393,782 | -0.88(-2.61%) |
Dec 14, 2018 | 33.21 | 33.69 | 33.15 | 33.56 | 1,790,834 | +0.06(+0.19%) |
Dec 13, 2018 | 33.62 | 33.93 | 33.38 | 33.49 | 906,117 | -0.17(-0.51%) |
Dec 12, 2018 | 33.63 | 34.00 | 33.61 | 33.66 | 1,315,015 | +0.36(+1.10%) |
Dec 11, 2018 | 34.08 | 34.33 | 33.25 | 33.30 | 1,647,779 | -0.45(-1.32%) |
Dec 10, 2018 | 33.71 | 33.92 | 33.23 | 33.75 | 2,244,488 | -0.06(-0.17%) |
Dec 07, 2018 | 34.20 | 34.66 | 33.69 | 33.80 | 1,662,874 | -0.36(-1.07%) |
Dec 06, 2018 | 34.39 | 34.39 | 33.28 | 34.17 | 3,323,245 | -0.64(-1.84%) |
Dec 04, 2018 | 35.55 | 35.63 | 34.78 | 34.81 | 1,180,028 | -0.85(-2.39%) |
Dec 03, 2018 | 35.93 | 35.97 | 35.44 | 35.66 | 1,579,362 | +0.10(+0.27%) |
Nov 30, 2018 | 35.79 | 35.88 | 35.32 | 35.56 | 1,431,137 | -0.33(-0.93%) |
Nov 29, 2018 | 35.78 | 36.10 | 35.69 | 35.89 | 745,555 | +0.21(+0.59%) |
Nov 28, 2018 | 35.54 | 35.69 | 35.33 | 35.68 | 1,273,017 | +0.16(+0.45%) |
Nov 27, 2018 | 35.17 | 35.80 | 35.17 | 35.52 | 1,360,933 | +0.18(+0.52%) |
Nov 26, 2018 | 34.83 | 35.62 | 34.83 | 35.34 | 1,598,920 | +0.88(+2.54%) |
Nov 23, 2018 | 34.46 | 34.63 | 34.35 | 34.46 | 488,311 | -0.35(-1.02%) |
Nov 21, 2018 | 34.81 | 34.81 | 34.81 | 0 | +0.59(+1.71%) | |
Nov 20, 2018 | 34.73 | 34.81 | 34.15 | 34.23 | 3,010,032 | -0.91(-2.59%) |
Nov 19, 2018 | 35.17 | 35.46 | 35.02 | 35.13 | 1,414,082 | -0.14(-0.39%) |
Nov 16, 2018 | 35.08 | 35.35 | 35.01 | 35.27 | 950,130 | -0.04(-0.11%) |
Nov 15, 2018 | 35.06 | 35.44 | 34.87 | 35.31 | 1,852,011 | +0.06(+0.18%) |
Nov 14, 2018 | 35.47 | 35.58 | 35.13 | 35.25 | 1,900,366 | +0.00(+0.00%) |
Nov 13, 2018 | 34.91 | 35.46 | 34.78 | 35.25 | 1,680,555 | +0.53(+1.53%) |
Nov 12, 2018 | 34.79 | 35.03 | 34.48 | 34.72 | 2,503,602 | -0.09(-0.25%) |
Nov 09, 2018 | 33.32 | 35.05 | 33.32 | 34.80 | 2,370,910 | +1.52(+4.57%) |
Nov 08, 2018 | 33.40 | 33.61 | 33.06 | 33.29 | 1,116,045 | -0.29(-0.86%) |
Nov 07, 2018 | 33.54 | 33.72 | 33.33 | 33.57 | 1,109,284 | +0.24(+0.72%) |
Nov 06, 2018 | 33.35 | 33.45 | 33.12 | 33.33 | 1,179,884 | -0.01(-0.02%) |
Nov 05, 2018 | 33.12 | 33.39 | 33.09 | 33.34 | 669,091 | +0.30(+0.90%) |
Nov 02, 2018 | 33.22 | 33.23 | 32.92 | 33.04 | 1,008,339 | -0.05(-0.15%) |
Nov 01, 2018 | 32.96 | 33.21 | 32.90 | 33.09 | 1,061,760 | +0.33(+1.01%) |
Oct 31, 2018 | 32.84 | 33.08 | 32.68 | 32.76 | 1,691,164 | +0.21(+0.64%) |
Oct 30, 2018 | 32.09 | 32.57 | 32.02 | 32.55 | 1,085,776 | +0.47(+1.45%) |
Oct 29, 2018 | 32.70 | 32.81 | 31.81 | 32.09 | 1,338,418 | -0.26(-0.80%) |
Oct 26, 2018 | 32.48 | 32.59 | 31.81 | 32.34 | 1,296,401 | -0.41(-1.25%) |
Oct 25, 2018 | 32.79 | 32.90 | 32.59 | 32.75 | 1,400,008 | +0.14(+0.44%) |
Oct 24, 2018 | 33.39 | 33.39 | 32.59 | 32.61 | 1,668,486 | -0.88(-2.62%) |
Oct 23, 2018 | 33.26 | 33.70 | 33.06 | 33.49 | 1,414,308 | -0.21(-0.62%) |
Oct 22, 2018 | 33.74 | 33.79 | 33.34 | 33.70 | 972,696 | +0.02(+0.05%) |
Oct 19, 2018 | 33.58 | 34.03 | 33.53 | 33.68 | 947,642 | +0.18(+0.53%) |
Oct 18, 2018 | 34.27 | 34.27 | 33.46 | 33.50 | 1,585,378 | -0.86(-2.50%) |
Oct 17, 2018 | 33.89 | 34.41 | 33.72 | 34.36 | 1,011,393 | +0.44(+1.30%) |
Oct 16, 2018 | 33.66 | 33.99 | 33.59 | 33.92 | 819,767 | +0.46(+1.37%) |
Oct 15, 2018 | 33.61 | 33.72 | 33.10 | 33.46 | 821,910 | -0.16(-0.48%) |
Oct 12, 2018 | 33.94 | 33.94 | 33.46 | 33.62 | 1,626,253 | +0.26(+0.77%) |
Oct 11, 2018 | 33.93 | 34.07 | 33.08 | 33.37 | 3,182,846 | -0.56(-1.66%) |
Oct 10, 2018 | 34.75 | 34.75 | 33.87 | 33.93 | 3,059,963 | -0.92(-2.65%) |
Oct 09, 2018 | 34.73 | 34.95 | 34.45 | 34.85 | 850,819 | +0.04(+0.12%) |
Oct 08, 2018 | 34.72 | 34.85 | 34.64 | 34.81 | 831,574 | -0.03(-0.09%) |
Oct 05, 2018 | 35.01 | 35.30 | 34.76 | 34.85 | 1,667,547 | -0.20(-0.57%) |
Oct 04, 2018 | 35.52 | 35.53 | 34.78 | 35.05 | 1,940,515 | -0.63(-1.76%) |
Oct 03, 2018 | 36.05 | 36.16 | 35.59 | 35.67 | 2,176,138 | -0.22(-0.60%) |
Oct 02, 2018 | 36.08 | 36.08 | 35.54 | 35.89 | 2,483,021 | -0.21(-0.58%) |