Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.91 | 31.17 | 30.65 | 31.08 | 643,300 | +0.24(+0.78%) |
Dec 28, 2018 | 30.91 | 31.04 | 30.67 | 30.84 | 1,134,900 | +0.77(+2.56%) |
Dec 27, 2018 | 29.90 | 30.17 | 29.45 | 30.07 | 972,281 | -0.58(-1.89%) |
Dec 26, 2018 | 30.24 | 30.65 | 29.83 | 30.65 | 869,063 | +0.70(+2.32%) |
Dec 24, 2018 | 30.00 | 30.47 | 29.90 | 29.95 | 602,400 | -0.25(-0.81%) |
Dec 21, 2018 | 30.70 | 30.73 | 30.20 | 30.20 | 1,548,000 | -0.42(-1.37%) |
Dec 20, 2018 | 30.95 | 30.97 | 30.37 | 30.62 | 2,108,126 | +0.38(+1.26%) |
Dec 19, 2018 | 30.64 | 30.77 | 30.12 | 30.24 | 1,625,428 | -0.69(-2.23%) |
Dec 18, 2018 | 31.23 | 31.26 | 30.77 | 30.93 | 1,345,781 | -0.12(-0.39%) |
Dec 17, 2018 | 31.14 | 31.31 | 30.86 | 31.05 | 744,161 | -0.04(-0.13%) |
Dec 14, 2018 | 31.27 | 31.43 | 31.06 | 31.09 | 5,096,100 | -0.81(-2.54%) |
Dec 13, 2018 | 32.16 | 32.16 | 31.81 | 31.90 | 1,924,837 | -0.36(-1.12%) |
Dec 12, 2018 | 31.98 | 32.40 | 31.98 | 32.26 | 4,203,450 | +0.66(+2.09%) |
Dec 11, 2018 | 31.85 | 31.85 | 31.38 | 31.60 | 519,665 | +0.07(+0.22%) |
Dec 10, 2018 | 31.69 | 31.71 | 31.16 | 31.53 | 684,891 | +0.03(+0.10%) |
Dec 07, 2018 | 31.69 | 31.78 | 31.39 | 31.50 | 753,900 | -0.17(-0.54%) |
Dec 06, 2018 | 31.31 | 31.71 | 31.14 | 31.67 | 6,217,984 | -0.29(-0.91%) |
Dec 04, 2018 | 32.46 | 32.54 | 31.92 | 31.96 | 987,900 | -0.55(-1.69%) |
Dec 03, 2018 | 32.47 | 32.58 | 32.30 | 32.51 | 1,249,872 | +0.08(+0.25%) |
Nov 30, 2018 | 32.16 | 32.50 | 32.13 | 32.43 | 2,292,600 | +0.58(+1.82%) |
Nov 29, 2018 | 31.63 | 31.92 | 31.62 | 31.85 | 1,262,950 | -0.12(-0.38%) |
Nov 28, 2018 | 31.58 | 32.00 | 31.50 | 31.97 | 1,113,155 | +0.60(+1.91%) |
Nov 27, 2018 | 31.21 | 31.44 | 31.08 | 31.37 | 567,321 | -0.07(-0.22%) |
Nov 26, 2018 | 31.27 | 31.45 | 31.24 | 31.44 | 462,571 | +0.39(+1.26%) |
Nov 23, 2018 | 30.79 | 31.20 | 30.79 | 31.05 | 305,600 | +0.04(+0.11%) |
Nov 21, 2018 | 31.02 | 31.02 | 31.02 | 0 | +0.07(+0.21%) | |
Nov 20, 2018 | 31.01 | 31.22 | 30.95 | 30.95 | 1,125,806 | -0.03(-0.10%) |
Nov 19, 2018 | 31.09 | 31.19 | 30.90 | 30.98 | 657,001 | -0.42(-1.34%) |
Nov 16, 2018 | 30.92 | 31.46 | 30.92 | 31.40 | 930,900 | +0.39(+1.26%) |
Nov 15, 2018 | 30.70 | 31.04 | 30.49 | 31.01 | 1,092,471 | +0.14(+0.45%) |
Nov 14, 2018 | 31.02 | 31.08 | 30.73 | 30.87 | 609,880 | -0.23(-0.74%) |
Nov 13, 2018 | 31.08 | 31.22 | 30.93 | 31.10 | 357,120 | +0.20(+0.65%) |
Nov 12, 2018 | 31.08 | 31.14 | 30.86 | 30.90 | 1,202,290 | -0.40(-1.26%) |
Nov 09, 2018 | 31.12 | 31.33 | 31.04 | 31.30 | 934,700 | +0.30(+0.95%) |
Nov 08, 2018 | 31.02 | 31.11 | 30.91 | 31.00 | 1,022,168 | +0.10(+0.32%) |
Nov 07, 2018 | 30.70 | 30.90 | 30.66 | 30.90 | 966,018 | +0.42(+1.39%) |
Nov 06, 2018 | 30.26 | 30.48 | 30.22 | 30.48 | 581,044 | -0.00(-0.02%) |
Nov 05, 2018 | 30.51 | 30.62 | 30.38 | 30.48 | 1,357,474 | +0.66(+2.21%) |
Nov 02, 2018 | 30.27 | 30.30 | 29.82 | 29.82 | 1,738,000 | -0.78(-2.55%) |
Nov 01, 2018 | 30.74 | 30.79 | 30.53 | 30.60 | 1,772,005 | +0.24(+0.79%) |
Oct 31, 2018 | 30.31 | 30.44 | 30.23 | 30.36 | 2,366,776 | +0.46(+1.54%) |
Oct 30, 2018 | 29.50 | 29.95 | 29.48 | 29.90 | 1,259,662 | +0.82(+2.82%) |
Oct 29, 2018 | 29.57 | 29.63 | 28.77 | 29.08 | 983,017 | -0.24(-0.82%) |
Oct 26, 2018 | 29.14 | 29.45 | 28.92 | 29.32 | 863,300 | +0.12(+0.41%) |
Oct 25, 2018 | 28.81 | 29.44 | 28.74 | 29.20 | 4,241,240 | -0.19(-0.65%) |
Oct 24, 2018 | 30.51 | 30.56 | 29.24 | 29.39 | 3,470,937 | -1.41(-4.56%) |
Oct 23, 2018 | 30.53 | 30.90 | 30.43 | 30.80 | 1,031,619 | +0.09(+0.28%) |
Oct 22, 2018 | 30.60 | 30.74 | 30.55 | 30.71 | 666,101 | +0.12(+0.38%) |
Oct 19, 2018 | 30.72 | 30.85 | 30.55 | 30.59 | 924,500 | +0.76(+2.55%) |
Oct 18, 2018 | 29.99 | 30.13 | 29.75 | 29.84 | 832,803 | +0.04(+0.12%) |
Oct 17, 2018 | 30.11 | 30.14 | 29.62 | 29.80 | 988,044 | -0.93(-3.03%) |
Oct 16, 2018 | 30.12 | 30.76 | 30.04 | 30.73 | 2,561,855 | +1.05(+3.56%) |
Oct 15, 2018 | 29.61 | 29.81 | 29.59 | 29.68 | 743,738 | -0.02(-0.07%) |
Oct 12, 2018 | 29.85 | 29.85 | 29.41 | 29.70 | 939,000 | +0.07(+0.22%) |
Oct 11, 2018 | 30.10 | 30.12 | 29.55 | 29.63 | 1,273,301 | -0.88(-2.88%) |
Oct 10, 2018 | 31.02 | 31.03 | 30.45 | 30.51 | 764,946 | -0.20(-0.65%) |
Oct 09, 2018 | 30.38 | 30.78 | 30.38 | 30.71 | 545,060 | -0.07(-0.23%) |
Oct 08, 2018 | 30.65 | 30.83 | 30.62 | 30.78 | 662,834 | -0.06(-0.21%) |
Oct 05, 2018 | 30.89 | 30.92 | 30.67 | 30.84 | 1,376,800 | +0.21(+0.70%) |
Oct 04, 2018 | 30.76 | 30.78 | 30.56 | 30.63 | 550,243 | +0.00(+0.00%) |
Oct 03, 2018 | 30.86 | 30.91 | 30.60 | 30.63 | 1,543,080 | +0.12(+0.39%) |
Oct 02, 2018 | 30.31 | 30.51 | 30.29 | 30.51 | 627,098 | +0.12(+0.39%) |