Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.01 | 31.19 | 30.77 | 30.96 | 2,283,401 | +0.03(+0.10%) |
Dec 28, 2018 | 30.89 | 31.14 | 30.79 | 30.93 | 2,908,053 | +0.28(+0.91%) |
Dec 27, 2018 | 30.35 | 30.66 | 30.02 | 30.66 | 4,305,166 | -0.40(-1.29%) |
Dec 26, 2018 | 30.61 | 31.06 | 30.14 | 31.06 | 3,214,421 | +0.65(+2.13%) |
Dec 24, 2018 | 30.54 | 30.79 | 30.34 | 30.41 | 2,351,375 | -0.14(-0.47%) |
Dec 21, 2018 | 30.86 | 31.22 | 30.44 | 30.55 | 5,565,316 | -0.32(-1.03%) |
Dec 20, 2018 | 30.99 | 31.10 | 30.69 | 30.87 | 5,731,540 | +0.48(+1.59%) |
Dec 19, 2018 | 30.97 | 31.18 | 30.35 | 30.38 | 4,992,744 | -0.34(-1.10%) |
Dec 18, 2018 | 31.01 | 31.09 | 30.63 | 30.72 | 2,553,085 | +0.07(+0.22%) |
Dec 17, 2018 | 30.87 | 30.93 | 30.54 | 30.66 | 2,608,778 | -0.15(-0.49%) |
Dec 14, 2018 | 30.65 | 30.95 | 30.65 | 30.81 | 1,655,429 | -0.32(-1.02%) |
Dec 13, 2018 | 31.23 | 31.30 | 31.01 | 31.12 | 2,615,228 | -0.02(-0.07%) |
Dec 12, 2018 | 31.17 | 31.46 | 31.07 | 31.15 | 3,304,768 | +0.82(+2.71%) |
Dec 11, 2018 | 30.78 | 30.81 | 30.21 | 30.32 | 3,351,586 | -0.11(-0.37%) |
Dec 10, 2018 | 30.69 | 30.78 | 30.12 | 30.44 | 4,102,182 | -0.33(-1.08%) |
Dec 07, 2018 | 31.17 | 31.37 | 30.64 | 30.77 | 3,820,670 | -0.12(-0.39%) |
Dec 06, 2018 | 30.73 | 30.89 | 29.81 | 30.89 | 7,456,491 | -1.16(-3.62%) |
Dec 04, 2018 | 32.58 | 32.63 | 31.88 | 32.05 | 4,828,611 | -0.69(-2.12%) |
Dec 03, 2018 | 32.74 | 32.84 | 32.60 | 32.74 | 2,906,436 | +0.70(+2.19%) |
Nov 30, 2018 | 31.82 | 32.10 | 31.79 | 32.04 | 2,047,214 | -0.20(-0.63%) |
Nov 29, 2018 | 32.18 | 32.38 | 32.15 | 32.25 | 2,017,418 | -0.35(-1.06%) |
Nov 28, 2018 | 32.22 | 32.63 | 32.06 | 32.59 | 2,570,859 | +0.32(+0.98%) |
Nov 27, 2018 | 32.30 | 32.41 | 32.15 | 32.28 | 2,086,100 | -0.24(-0.74%) |
Nov 26, 2018 | 32.42 | 32.60 | 32.41 | 32.52 | 2,883,714 | +1.08(+3.43%) |
Nov 23, 2018 | 31.57 | 31.59 | 31.42 | 31.44 | 1,029,714 | -0.10(-0.31%) |
Nov 21, 2018 | 31.54 | 31.54 | 31.54 | 0 | +0.62(+2.00%) | |
Nov 20, 2018 | 31.08 | 31.18 | 30.85 | 30.92 | 2,044,244 | -0.65(-2.05%) |
Nov 19, 2018 | 31.78 | 31.82 | 31.37 | 31.57 | 2,108,646 | -0.25(-0.78%) |
Nov 16, 2018 | 31.51 | 31.85 | 31.46 | 31.82 | 2,535,651 | -0.12(-0.38%) |
Nov 15, 2018 | 31.22 | 31.95 | 31.15 | 31.94 | 2,856,067 | +0.47(+1.51%) |
Nov 14, 2018 | 31.71 | 31.71 | 31.14 | 31.46 | 2,521,817 | -0.02(-0.05%) |
Nov 13, 2018 | 31.27 | 31.65 | 31.24 | 31.48 | 3,875,488 | +0.69(+2.23%) |
Nov 12, 2018 | 31.06 | 31.06 | 30.73 | 30.79 | 2,136,925 | -0.26(-0.85%) |
Nov 09, 2018 | 31.06 | 31.16 | 30.93 | 31.06 | 3,716,318 | -0.53(-1.67%) |
Nov 08, 2018 | 31.83 | 31.94 | 31.48 | 31.58 | 2,106,416 | -0.26(-0.83%) |
Nov 07, 2018 | 31.75 | 31.85 | 31.51 | 31.85 | 2,776,779 | +0.37(+1.17%) |
Nov 06, 2018 | 31.32 | 31.48 | 31.28 | 31.48 | 2,712,409 | +0.07(+0.22%) |
Nov 05, 2018 | 31.53 | 31.65 | 31.27 | 31.41 | 2,813,988 | -0.20(-0.62%) |
Nov 02, 2018 | 31.88 | 31.91 | 31.43 | 31.61 | 2,815,119 | +0.30(+0.96%) |
Nov 01, 2018 | 31.24 | 31.30 | 31.13 | 31.30 | 2,974,480 | +0.35(+1.14%) |
Oct 31, 2018 | 31.00 | 31.17 | 30.93 | 30.95 | 3,318,313 | +0.32(+1.03%) |
Oct 30, 2018 | 30.51 | 30.67 | 30.39 | 30.63 | 3,552,956 | +0.37(+1.22%) |
Oct 29, 2018 | 30.83 | 30.91 | 30.08 | 30.26 | 5,382,834 | +1.14(+3.93%) |
Oct 26, 2018 | 29.10 | 29.31 | 28.80 | 29.12 | 4,857,687 | -0.36(-1.23%) |
Oct 25, 2018 | 29.37 | 29.61 | 29.27 | 29.48 | 4,026,270 | +0.43(+1.48%) |
Oct 24, 2018 | 29.52 | 29.52 | 29.03 | 29.05 | 6,466,664 | -0.63(-2.11%) |
Oct 23, 2018 | 29.91 | 29.98 | 29.57 | 29.68 | 11,196,213 | -0.72(-2.35%) |
Oct 22, 2018 | 30.59 | 30.63 | 30.32 | 30.39 | 8,545,631 | -0.08(-0.27%) |
Oct 19, 2018 | 30.61 | 30.70 | 30.41 | 30.48 | 13,229,360 | +0.23(+0.77%) |
Oct 18, 2018 | 30.78 | 30.84 | 30.14 | 30.24 | 16,546,624 | -1.04(-3.32%) |
Oct 17, 2018 | 31.17 | 31.51 | 31.03 | 31.28 | 1,979,290 | -0.15(-0.48%) |
Oct 16, 2018 | 31.22 | 31.48 | 31.14 | 31.43 | 2,349,943 | -0.02(-0.07%) |
Oct 15, 2018 | 31.36 | 31.66 | 31.33 | 31.45 | 2,506,520 | -0.17(-0.52%) |
Oct 12, 2018 | 31.86 | 31.86 | 31.24 | 31.62 | 2,854,815 | +0.15(+0.48%) |
Oct 11, 2018 | 32.04 | 32.05 | 31.33 | 31.47 | 5,134,686 | -0.67(-2.09%) |
Oct 10, 2018 | 32.74 | 32.74 | 32.14 | 32.14 | 2,015,004 | -0.25(-0.76%) |
Oct 09, 2018 | 32.33 | 32.50 | 32.17 | 32.39 | 1,741,885 | -0.04(-0.14%) |
Oct 08, 2018 | 32.35 | 32.49 | 32.14 | 32.43 | 1,804,144 | -0.19(-0.59%) |
Oct 05, 2018 | 32.85 | 32.85 | 32.53 | 32.62 | 1,641,247 | -0.28(-0.86%) |
Oct 04, 2018 | 33.11 | 33.24 | 32.72 | 32.91 | 1,637,524 | +0.03(+0.09%) |
Oct 03, 2018 | 32.75 | 32.98 | 32.68 | 32.88 | 1,748,752 | +0.42(+1.28%) |
Oct 02, 2018 | 32.37 | 32.49 | 32.30 | 32.46 | 1,819,567 | -0.38(-1.16%) |