Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.30 | 28.37 | 27.53 | 27.90 | 4,791,637 | -0.38(-1.35%) |
Dec 28, 2018 | 28.42 | 28.91 | 28.12 | 28.28 | 3,288,227 | -0.05(-0.18%) |
Dec 27, 2018 | 28.87 | 28.87 | 27.39 | 28.33 | 4,588,970 | -0.63(-2.19%) |
Dec 26, 2018 | 28.43 | 29.02 | 27.24 | 28.97 | 5,331,899 | +0.70(+2.48%) |
Dec 24, 2018 | 30.18 | 30.24 | 28.01 | 28.26 | 4,458,676 | -1.97(-6.52%) |
Dec 21, 2018 | 31.89 | 32.33 | 30.24 | 30.24 | 8,537,450 | -1.62(-5.10%) |
Dec 20, 2018 | 32.50 | 32.63 | 31.35 | 31.86 | 4,280,734 | -0.83(-2.54%) |
Dec 19, 2018 | 32.88 | 33.35 | 32.53 | 32.69 | 3,194,426 | +0.14(+0.42%) |
Dec 18, 2018 | 32.87 | 33.31 | 32.39 | 32.55 | 2,725,383 | -0.29(-0.88%) |
Dec 17, 2018 | 33.07 | 33.47 | 32.62 | 32.84 | 3,336,043 | -0.28(-0.84%) |
Dec 14, 2018 | 33.20 | 33.42 | 32.95 | 33.12 | 1,732,674 | -0.20(-0.61%) |
Dec 13, 2018 | 32.75 | 33.47 | 32.73 | 33.32 | 2,284,427 | +0.46(+1.39%) |
Dec 12, 2018 | 32.81 | 33.30 | 32.70 | 32.87 | 2,623,891 | +0.03(+0.10%) |
Dec 11, 2018 | 31.94 | 32.94 | 31.94 | 32.83 | 3,234,760 | +0.93(+2.92%) |
Dec 10, 2018 | 32.05 | 32.05 | 31.22 | 31.90 | 2,235,559 | -0.04(-0.13%) |
Dec 07, 2018 | 32.22 | 32.22 | 31.71 | 31.94 | 1,945,032 | -0.38(-1.18%) |
Dec 06, 2018 | 32.75 | 32.81 | 31.74 | 32.32 | 2,269,080 | -0.31(-0.96%) |
Dec 04, 2018 | 32.94 | 33.42 | 32.54 | 32.64 | 3,166,559 | -0.14(-0.44%) |
Dec 03, 2018 | 33.14 | 33.18 | 32.46 | 32.78 | 2,915,676 | -0.37(-1.12%) |
Nov 30, 2018 | 33.39 | 33.42 | 32.74 | 33.15 | 4,275,760 | -0.36(-1.08%) |
Nov 29, 2018 | 33.34 | 33.70 | 33.24 | 33.52 | 2,368,897 | +0.11(+0.33%) |
Nov 28, 2018 | 33.41 | 33.58 | 33.06 | 33.41 | 2,701,701 | -0.01(-0.03%) |
Nov 27, 2018 | 33.03 | 33.43 | 32.89 | 33.42 | 2,725,599 | +0.41(+1.26%) |
Nov 26, 2018 | 34.28 | 34.28 | 32.81 | 33.00 | 6,316,773 | -1.28(-3.73%) |
Nov 23, 2018 | 33.51 | 34.41 | 33.43 | 34.28 | 1,619,283 | +0.85(+2.56%) |
Nov 21, 2018 | 33.42 | 33.42 | 33.42 | 0 | -0.87(-2.54%) | |
Nov 20, 2018 | 33.65 | 35.17 | 33.28 | 34.29 | 7,732,056 | +1.78(+5.46%) |
Nov 19, 2018 | 32.72 | 33.62 | 32.50 | 32.52 | 4,241,559 | -0.17(-0.52%) |
Nov 16, 2018 | 32.99 | 33.20 | 32.44 | 32.69 | 2,684,735 | -0.40(-1.20%) |
Nov 15, 2018 | 32.98 | 33.10 | 32.61 | 33.09 | 2,221,099 | -0.03(-0.10%) |
Nov 14, 2018 | 33.20 | 33.49 | 32.92 | 33.12 | 1,865,955 | -0.08(-0.23%) |
Nov 13, 2018 | 33.06 | 33.58 | 32.82 | 33.20 | 1,833,620 | +0.07(+0.20%) |
Nov 12, 2018 | 32.87 | 33.65 | 32.87 | 33.13 | 2,840,095 | +0.17(+0.51%) |
Nov 09, 2018 | 32.45 | 33.31 | 32.38 | 32.96 | 3,120,801 | +0.65(+2.02%) |
Nov 08, 2018 | 32.45 | 32.54 | 32.16 | 32.31 | 1,864,419 | -0.13(-0.39%) |
Nov 07, 2018 | 32.56 | 32.60 | 31.98 | 32.43 | 1,306,205 | -0.02(-0.05%) |
Nov 06, 2018 | 31.83 | 32.52 | 31.83 | 32.45 | 2,431,174 | +0.54(+1.70%) |
Nov 05, 2018 | 31.15 | 31.99 | 31.07 | 31.91 | 3,163,194 | +0.72(+2.30%) |
Nov 02, 2018 | 32.01 | 32.01 | 30.78 | 31.19 | 4,203,043 | -0.90(-2.79%) |
Nov 01, 2018 | 31.72 | 32.31 | 31.50 | 32.09 | 2,823,077 | +0.45(+1.42%) |
Oct 31, 2018 | 31.86 | 32.19 | 31.07 | 31.64 | 3,108,037 | -0.70(-2.17%) |
Oct 30, 2018 | 32.02 | 32.40 | 31.90 | 32.34 | 4,520,524 | +0.55(+1.73%) |
Oct 29, 2018 | 31.22 | 32.30 | 31.18 | 31.79 | 4,141,173 | +0.73(+2.34%) |
Oct 26, 2018 | 32.05 | 32.21 | 30.82 | 31.06 | 3,207,706 | -1.03(-3.21%) |
Oct 25, 2018 | 32.38 | 32.46 | 31.95 | 32.10 | 3,601,128 | -0.38(-1.17%) |
Oct 24, 2018 | 32.12 | 32.86 | 32.09 | 32.48 | 4,048,916 | +0.32(+1.00%) |
Oct 23, 2018 | 31.94 | 32.32 | 31.65 | 32.16 | 3,204,850 | +0.06(+0.18%) |
Oct 22, 2018 | 32.00 | 32.41 | 31.76 | 32.10 | 3,227,882 | +0.02(+0.05%) |
Oct 19, 2018 | 31.28 | 32.28 | 31.28 | 32.08 | 4,071,443 | +1.07(+3.44%) |
Oct 18, 2018 | 30.70 | 31.58 | 30.70 | 31.01 | 7,013,530 | +0.30(+0.96%) |
Oct 17, 2018 | 31.96 | 31.97 | 30.42 | 30.72 | 7,671,877 | -1.76(-5.42%) |
Oct 16, 2018 | 31.91 | 32.75 | 31.84 | 32.48 | 3,269,901 | +0.51(+1.59%) |
Oct 15, 2018 | 31.19 | 32.28 | 31.19 | 31.97 | 3,083,586 | +0.59(+1.89%) |
Oct 12, 2018 | 31.37 | 31.51 | 31.07 | 31.38 | 3,692,132 | -0.03(-0.11%) |
Oct 11, 2018 | 31.83 | 31.93 | 31.20 | 31.41 | 4,475,429 | -0.19(-0.62%) |
Oct 10, 2018 | 31.61 | 32.25 | 31.38 | 31.61 | 4,524,933 | +0.17(+0.53%) |
Oct 09, 2018 | 31.99 | 32.11 | 31.42 | 31.44 | 2,611,987 | -0.61(-1.91%) |
Oct 08, 2018 | 31.19 | 32.33 | 31.19 | 32.05 | 4,000,971 | +0.85(+2.74%) |
Oct 05, 2018 | 31.03 | 31.32 | 30.95 | 31.19 | 8,399,841 | +0.03(+0.11%) |
Oct 04, 2018 | 30.98 | 31.21 | 30.58 | 31.16 | 5,073,462 | +0.57(+1.86%) |
Oct 03, 2018 | 30.87 | 31.15 | 30.50 | 30.59 | 2,858,873 | -0.16(-0.52%) |
Oct 02, 2018 | 30.55 | 30.90 | 30.35 | 30.75 | 7,124,722 | +0.30(+0.99%) |