Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 29.90 | 29.95 | 29.68 | 29.87 | 2,458,981 | +0.05(+0.16%) |
Dec 28, 2018 | 29.75 | 30.03 | 29.72 | 29.82 | 3,671,521 | +0.12(+0.39%) |
Dec 27, 2018 | 29.27 | 29.71 | 28.99 | 29.70 | 4,773,789 | +0.00(+0.00%) |
Dec 26, 2018 | 29.03 | 29.71 | 28.89 | 29.70 | 3,833,148 | +0.59(+2.04%) |
Dec 24, 2018 | 29.31 | 29.41 | 28.97 | 29.11 | 2,798,641 | -0.27(-0.90%) |
Dec 21, 2018 | 29.57 | 29.98 | 29.37 | 29.38 | 5,843,551 | -0.25(-0.84%) |
Dec 20, 2018 | 29.94 | 29.95 | 29.45 | 29.63 | 8,611,959 | +0.39(+1.34%) |
Dec 19, 2018 | 30.69 | 30.70 | 29.16 | 29.23 | 19,692,272 | +0.24(+0.84%) |
Dec 18, 2018 | 29.21 | 29.23 | 28.82 | 28.99 | 5,624,143 | +0.02(+0.05%) |
Dec 17, 2018 | 29.27 | 29.32 | 28.87 | 28.98 | 5,191,363 | -0.42(-1.44%) |
Dec 14, 2018 | 29.38 | 29.45 | 29.23 | 29.40 | 5,402,058 | -0.26(-0.87%) |
Dec 13, 2018 | 29.73 | 29.78 | 29.45 | 29.66 | 2,899,971 | +0.20(+0.69%) |
Dec 12, 2018 | 29.52 | 29.83 | 29.44 | 29.45 | 3,117,749 | +0.25(+0.86%) |
Dec 11, 2018 | 29.75 | 29.79 | 29.11 | 29.20 | 4,638,052 | -0.25(-0.85%) |
Dec 10, 2018 | 29.24 | 29.55 | 29.05 | 29.45 | 5,942,749 | +0.30(+1.02%) |
Dec 07, 2018 | 29.11 | 29.43 | 28.98 | 29.16 | 7,928,588 | -0.09(-0.32%) |
Dec 06, 2018 | 28.92 | 29.27 | 28.46 | 29.25 | 7,992,686 | -0.72(-2.40%) |
Dec 04, 2018 | 30.41 | 30.52 | 29.84 | 29.97 | 8,457,587 | -0.21(-0.70%) |
Dec 03, 2018 | 30.28 | 30.48 | 29.88 | 30.18 | 16,099,116 | -2.55(-7.79%) |
Nov 30, 2018 | 32.24 | 32.76 | 32.21 | 32.73 | 4,441,800 | +0.45(+1.40%) |
Nov 29, 2018 | 32.13 | 32.40 | 32.07 | 32.27 | 2,388,658 | +0.08(+0.24%) |
Nov 28, 2018 | 31.69 | 32.26 | 31.66 | 32.20 | 5,387,259 | +0.61(+1.93%) |
Nov 27, 2018 | 31.32 | 31.61 | 31.18 | 31.59 | 2,413,890 | -0.12(-0.37%) |
Nov 26, 2018 | 31.70 | 31.86 | 31.67 | 31.70 | 3,163,346 | -0.08(-0.25%) |
Nov 23, 2018 | 31.72 | 31.95 | 31.66 | 31.78 | 1,034,458 | +0.12(+0.37%) |
Nov 21, 2018 | 31.67 | 31.67 | 31.67 | 0 | -0.09(-0.30%) | |
Nov 20, 2018 | 31.82 | 32.02 | 31.69 | 31.76 | 3,125,530 | -0.16(-0.49%) |
Nov 19, 2018 | 31.87 | 32.00 | 31.68 | 31.92 | 3,984,893 | +0.38(+1.21%) |
Nov 16, 2018 | 31.34 | 31.68 | 31.32 | 31.53 | 4,573,186 | -0.05(-0.17%) |
Nov 15, 2018 | 31.52 | 31.68 | 31.23 | 31.59 | 6,362,295 | +0.01(+0.03%) |
Nov 14, 2018 | 31.58 | 31.83 | 31.45 | 31.58 | 3,126,783 | -0.39(-1.23%) |
Nov 13, 2018 | 31.96 | 32.20 | 31.80 | 31.97 | 3,108,549 | +0.29(+0.90%) |
Nov 12, 2018 | 31.67 | 31.83 | 31.56 | 31.69 | 2,512,584 | -0.21(-0.65%) |
Nov 09, 2018 | 31.86 | 32.00 | 31.69 | 31.90 | 2,289,716 | +0.05(+0.15%) |
Nov 08, 2018 | 31.76 | 32.01 | 31.72 | 31.85 | 3,169,409 | +0.33(+1.05%) |
Nov 07, 2018 | 31.25 | 31.56 | 31.18 | 31.52 | 4,038,201 | +0.78(+2.54%) |
Nov 06, 2018 | 30.74 | 30.83 | 30.63 | 30.74 | 2,591,334 | -0.19(-0.62%) |
Nov 05, 2018 | 30.64 | 31.04 | 30.57 | 30.93 | 3,703,182 | +0.93(+3.12%) |
Nov 02, 2018 | 30.39 | 30.43 | 29.90 | 30.00 | 3,855,601 | -0.66(-2.14%) |
Nov 01, 2018 | 30.49 | 30.82 | 30.44 | 30.65 | 6,562,351 | +0.49(+1.61%) |
Oct 31, 2018 | 30.98 | 31.08 | 29.79 | 30.17 | 8,874,055 | -0.42(-1.39%) |
Oct 30, 2018 | 30.17 | 30.62 | 30.14 | 30.59 | 4,367,582 | +0.22(+0.74%) |
Oct 29, 2018 | 30.63 | 30.77 | 30.13 | 30.37 | 3,102,650 | +0.00(+0.00%) |
Oct 26, 2018 | 30.19 | 30.54 | 29.93 | 30.37 | 4,066,406 | -0.16(-0.53%) |
Oct 25, 2018 | 30.18 | 30.75 | 29.94 | 30.53 | 5,158,772 | +0.12(+0.41%) |
Oct 24, 2018 | 31.25 | 31.37 | 30.37 | 30.40 | 5,213,176 | -0.97(-3.10%) |
Oct 23, 2018 | 31.00 | 31.44 | 30.98 | 31.38 | 4,312,440 | +0.10(+0.32%) |
Oct 22, 2018 | 31.41 | 31.43 | 31.07 | 31.28 | 3,723,095 | -0.29(-0.91%) |
Oct 19, 2018 | 31.22 | 31.59 | 31.17 | 31.56 | 5,443,240 | +0.97(+3.18%) |
Oct 18, 2018 | 31.09 | 31.10 | 30.47 | 30.59 | 2,815,484 | -0.10(-0.33%) |
Oct 17, 2018 | 30.64 | 30.79 | 30.53 | 30.69 | 1,956,040 | -0.05(-0.15%) |
Oct 16, 2018 | 30.54 | 30.76 | 30.44 | 30.74 | 3,548,710 | +0.71(+2.37%) |
Oct 15, 2018 | 29.77 | 30.23 | 29.76 | 30.03 | 4,244,138 | +0.44(+1.49%) |
Oct 12, 2018 | 29.73 | 29.78 | 29.25 | 29.59 | 5,423,040 | -0.12(-0.42%) |
Oct 11, 2018 | 30.50 | 30.53 | 29.56 | 29.71 | 4,514,715 | -0.59(-1.94%) |
Oct 10, 2018 | 30.74 | 30.76 | 30.30 | 30.30 | 3,000,042 | -0.19(-0.61%) |
Oct 09, 2018 | 30.03 | 30.52 | 29.95 | 30.48 | 3,501,816 | +0.13(+0.43%) |
Oct 08, 2018 | 30.20 | 30.40 | 30.19 | 30.35 | 2,695,194 | -0.39(-1.28%) |
Oct 05, 2018 | 30.80 | 30.84 | 30.64 | 30.74 | 2,129,412 | -0.27(-0.87%) |
Oct 04, 2018 | 30.95 | 31.06 | 30.85 | 31.01 | 2,813,483 | -0.25(-0.82%) |
Oct 03, 2018 | 31.31 | 31.48 | 31.25 | 31.27 | 1,910,863 | +0.25(+0.80%) |
Oct 02, 2018 | 30.82 | 31.09 | 30.80 | 31.02 | 1,993,936 | +0.09(+0.30%) |