Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.70 | 29.57 | 28.55 | 29.51 | 777,600 | +1.02(+3.58%) |
Dec 28, 2018 | 28.90 | 29.45 | 28.17 | 28.49 | 1,196,000 | -0.43(-1.49%) |
Dec 27, 2018 | 29.05 | 29.25 | 27.98 | 28.92 | 955,017 | -0.58(-1.97%) |
Dec 26, 2018 | 28.16 | 29.51 | 27.54 | 29.50 | 861,504 | +1.56(+5.58%) |
Dec 24, 2018 | 28.02 | 28.51 | 27.85 | 27.94 | 479,700 | -0.51(-1.79%) |
Dec 21, 2018 | 29.95 | 30.33 | 28.39 | 28.45 | 1,331,000 | -1.31(-4.40%) |
Dec 20, 2018 | 29.70 | 30.40 | 29.16 | 29.76 | 1,031,756 | -0.13(-0.43%) |
Dec 19, 2018 | 31.31 | 31.94 | 29.64 | 29.89 | 1,311,636 | -1.93(-6.07%) |
Dec 18, 2018 | 33.11 | 33.35 | 31.54 | 31.82 | 968,372 | -1.13(-3.43%) |
Dec 17, 2018 | 32.54 | 33.78 | 32.46 | 32.95 | 986,327 | +0.13(+0.40%) |
Dec 14, 2018 | 33.22 | 33.66 | 32.26 | 32.82 | 1,283,500 | -0.95(-2.81%) |
Dec 13, 2018 | 32.37 | 34.07 | 32.37 | 33.77 | 1,170,055 | -1.73(-4.87%) |
Dec 12, 2018 | 35.04 | 36.09 | 34.87 | 35.50 | 719,767 | +1.03(+2.99%) |
Dec 11, 2018 | 34.57 | 35.57 | 34.47 | 34.47 | 767,462 | +0.19(+0.55%) |
Dec 10, 2018 | 34.13 | 34.45 | 33.60 | 34.28 | 763,187 | +0.27(+0.79%) |
Dec 07, 2018 | 34.69 | 35.00 | 33.74 | 34.01 | 1,000,900 | -0.76(-2.19%) |
Dec 06, 2018 | 34.55 | 34.91 | 34.07 | 34.77 | 1,052,215 | -0.34(-0.97%) |
Dec 04, 2018 | 36.43 | 37.31 | 35.03 | 35.11 | 1,471,500 | -1.29(-3.54%) |
Dec 03, 2018 | 36.45 | 36.88 | 35.90 | 36.40 | 925,107 | -0.04(-0.11%) |
Nov 30, 2018 | 35.79 | 37.35 | 35.79 | 36.44 | 1,435,700 | +0.69(+1.93%) |
Nov 29, 2018 | 36.33 | 37.64 | 35.50 | 35.75 | 2,962,113 | -1.13(-3.06%) |
Nov 28, 2018 | 35.51 | 37.17 | 34.56 | 36.88 | 792,759 | +1.52(+4.30%) |
Nov 27, 2018 | 35.39 | 35.72 | 34.88 | 35.36 | 616,293 | -0.38(-1.06%) |
Nov 26, 2018 | 34.74 | 36.00 | 34.33 | 35.74 | 785,030 | +1.40(+4.08%) |
Nov 23, 2018 | 34.14 | 34.94 | 33.88 | 34.34 | 277,400 | -0.01(-0.03%) |
Nov 21, 2018 | 34.35 | 34.35 | 34.35 | 0 | +0.93(+2.78%) | |
Nov 20, 2018 | 33.47 | 33.89 | 32.82 | 33.42 | 1,006,685 | -0.61(-1.79%) |
Nov 19, 2018 | 34.28 | 34.75 | 33.83 | 34.03 | 701,501 | -0.46(-1.33%) |
Nov 16, 2018 | 33.84 | 34.98 | 33.46 | 34.49 | 833,400 | +0.40(+1.17%) |
Nov 15, 2018 | 32.89 | 34.12 | 32.61 | 34.09 | 976,311 | +1.09(+3.30%) |
Nov 14, 2018 | 33.87 | 34.29 | 32.77 | 33.00 | 1,036,042 | -0.87(-2.57%) |
Nov 13, 2018 | 35.04 | 35.58 | 33.80 | 33.87 | 1,187,127 | -0.83(-2.39%) |
Nov 12, 2018 | 37.57 | 37.98 | 34.56 | 34.70 | 1,247,162 | -2.97(-7.88%) |
Nov 09, 2018 | 38.97 | 39.52 | 37.58 | 37.67 | 820,500 | -1.33(-3.41%) |
Nov 08, 2018 | 38.97 | 39.68 | 38.37 | 39.00 | 732,327 | -0.04(-0.10%) |
Nov 07, 2018 | 39.16 | 40.00 | 38.75 | 39.04 | 1,308,079 | +0.12(+0.31%) |
Nov 06, 2018 | 37.63 | 39.05 | 36.81 | 38.92 | 1,120,749 | +1.24(+3.29%) |
Nov 05, 2018 | 37.84 | 38.37 | 36.67 | 37.68 | 1,063,757 | -0.06(-0.16%) |
Nov 02, 2018 | 37.51 | 40.64 | 37.03 | 37.74 | 1,997,300 | +0.34(+0.91%) |
Nov 01, 2018 | 40.83 | 40.83 | 37.40 | 6,351 | -3.43(-8.40%) | |
Oct 31, 2018 | 40.83 | 40.83 | 40.83 | 0 | +1.03(+2.59%) | |
Oct 30, 2018 | 38.59 | 40.16 | 38.11 | 39.80 | 1,875,135 | -0.57(-1.41%) |
Oct 29, 2018 | 41.67 | 42.69 | 39.81 | 40.37 | 1,047,284 | -1.01(-2.44%) |
Oct 26, 2018 | 40.95 | 41.90 | 40.20 | 41.38 | 804,500 | -0.29(-0.70%) |
Oct 25, 2018 | 40.03 | 42.00 | 39.54 | 41.67 | 1,068,430 | +1.64(+4.10%) |
Oct 24, 2018 | 40.26 | 42.13 | 39.41 | 40.03 | 1,824,765 | -0.16(-0.40%) |
Oct 23, 2018 | 39.40 | 40.52 | 37.01 | 40.19 | 1,627,651 | +1.33(+3.42%) |
Oct 22, 2018 | 40.35 | 40.90 | 38.06 | 38.86 | 1,311,624 | -1.30(-3.24%) |
Oct 19, 2018 | 40.87 | 41.99 | 39.84 | 40.16 | 634,100 | -0.64(-1.57%) |
Oct 18, 2018 | 41.04 | 41.65 | 40.30 | 40.80 | 773,567 | -0.53(-1.28%) |
Oct 17, 2018 | 42.13 | 42.13 | 40.49 | 41.33 | 994,032 | -0.99(-2.34%) |
Oct 16, 2018 | 41.86 | 42.51 | 41.32 | 42.32 | 1,235,109 | +0.80(+1.93%) |
Oct 15, 2018 | 41.48 | 41.95 | 41.00 | 41.52 | 582,670 | -0.12(-0.29%) |
Oct 12, 2018 | 42.50 | 43.22 | 41.24 | 41.64 | 659,500 | +0.05(+0.12%) |
Oct 11, 2018 | 42.53 | 43.00 | 41.27 | 41.59 | 497,326 | -0.94(-2.21%) |
Oct 10, 2018 | 43.06 | 44.01 | 42.48 | 42.53 | 460,390 | -0.67(-1.55%) |
Oct 09, 2018 | 43.96 | 44.43 | 42.06 | 43.20 | 780,696 | -1.21(-2.72%) |
Oct 08, 2018 | 44.46 | 45.16 | 43.75 | 44.41 | 472,023 | -0.20(-0.45%) |
Oct 05, 2018 | 43.40 | 44.86 | 42.95 | 44.61 | 839,100 | +1.13(+2.60%) |
Oct 04, 2018 | 43.51 | 43.90 | 42.78 | 43.48 | 543,067 | -0.32(-0.73%) |
Oct 03, 2018 | 43.04 | 43.95 | 42.55 | 43.80 | 464,449 | +0.89(+2.07%) |
Oct 02, 2018 | 43.00 | 43.51 | 42.36 | 42.91 | 487,724 | +0.00(+0.00%) |