Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.52 | 30.75 | 30.17 | 30.52 | 1,982,001 | +0.14(+0.47%) |
Dec 28, 2018 | 30.48 | 30.84 | 29.99 | 30.38 | 2,588,864 | +0.05(+0.18%) |
Dec 27, 2018 | 29.83 | 30.34 | 29.17 | 30.33 | 1,715,611 | +0.08(+0.27%) |
Dec 26, 2018 | 28.88 | 30.29 | 28.45 | 30.25 | 2,548,428 | +1.70(+5.95%) |
Dec 24, 2018 | 28.69 | 28.98 | 28.05 | 28.55 | 929,241 | -0.29(-0.99%) |
Dec 21, 2018 | 29.53 | 30.05 | 28.77 | 28.83 | 3,450,813 | -0.70(-2.36%) |
Dec 20, 2018 | 29.75 | 30.17 | 29.18 | 29.53 | 2,256,869 | -0.21(-0.72%) |
Dec 19, 2018 | 30.00 | 31.03 | 29.57 | 29.75 | 2,691,426 | -0.52(-1.71%) |
Dec 18, 2018 | 30.47 | 30.95 | 30.11 | 30.26 | 2,216,738 | -0.10(-0.32%) |
Dec 17, 2018 | 30.90 | 31.03 | 30.01 | 30.36 | 2,438,935 | -0.70(-2.25%) |
Dec 14, 2018 | 31.00 | 31.52 | 30.93 | 31.06 | 2,017,212 | -0.19(-0.60%) |
Dec 13, 2018 | 31.88 | 32.13 | 31.12 | 31.25 | 3,007,537 | -0.64(-2.02%) |
Dec 12, 2018 | 32.45 | 32.80 | 31.86 | 31.89 | 2,782,602 | -0.08(-0.25%) |
Dec 11, 2018 | 33.13 | 33.18 | 31.95 | 31.97 | 3,064,736 | -0.76(-2.33%) |
Dec 10, 2018 | 33.73 | 33.73 | 32.32 | 32.73 | 2,877,882 | -1.13(-3.35%) |
Dec 07, 2018 | 34.80 | 35.16 | 33.57 | 33.87 | 3,358,552 | -1.06(-3.04%) |
Dec 06, 2018 | 36.33 | 36.40 | 34.81 | 34.93 | 4,095,061 | -2.13(-5.76%) |
Dec 04, 2018 | 38.21 | 38.44 | 36.82 | 37.06 | 5,234,404 | -1.35(-3.53%) |
Dec 03, 2018 | 38.24 | 38.68 | 38.06 | 38.42 | 2,532,089 | +0.97(+2.60%) |
Nov 30, 2018 | 37.59 | 37.79 | 37.20 | 37.44 | 2,369,520 | -0.18(-0.47%) |
Nov 29, 2018 | 37.62 | 38.04 | 37.14 | 37.62 | 3,310,292 | -0.27(-0.72%) |
Nov 28, 2018 | 36.92 | 37.99 | 36.88 | 37.90 | 3,210,690 | +1.03(+2.79%) |
Nov 27, 2018 | 36.52 | 36.90 | 36.26 | 36.87 | 2,296,931 | +0.21(+0.58%) |
Nov 26, 2018 | 35.45 | 36.90 | 35.37 | 36.66 | 3,015,167 | +1.34(+3.79%) |
Nov 23, 2018 | 35.25 | 35.62 | 35.13 | 35.32 | 790,706 | -0.16(-0.45%) |
Nov 21, 2018 | 35.48 | 35.48 | 35.48 | 0 | -0.01(-0.03%) | |
Nov 20, 2018 | 35.23 | 35.84 | 34.73 | 35.49 | 2,001,732 | -0.10(-0.27%) |
Nov 19, 2018 | 36.59 | 36.60 | 35.53 | 35.58 | 2,525,464 | -1.05(-2.88%) |
Nov 16, 2018 | 36.35 | 36.79 | 36.12 | 36.64 | 1,868,623 | +0.00(+0.00%) |
Nov 15, 2018 | 36.42 | 36.85 | 35.99 | 36.64 | 2,814,448 | -0.12(-0.34%) |
Nov 14, 2018 | 37.17 | 37.53 | 36.50 | 36.76 | 3,493,777 | -0.07(-0.19%) |
Nov 13, 2018 | 36.30 | 37.26 | 36.28 | 36.83 | 2,913,900 | +0.73(+2.01%) |
Nov 12, 2018 | 36.13 | 36.53 | 35.90 | 36.11 | 3,788,766 | +0.04(+0.12%) |
Nov 09, 2018 | 35.96 | 36.35 | 35.87 | 36.06 | 2,569,766 | -0.12(-0.32%) |
Nov 08, 2018 | 36.28 | 36.66 | 35.84 | 36.18 | 2,854,692 | -0.09(-0.24%) |
Nov 07, 2018 | 35.13 | 36.35 | 35.11 | 36.27 | 4,158,430 | +1.28(+3.67%) |
Nov 06, 2018 | 34.71 | 35.08 | 34.64 | 34.98 | 1,558,925 | +0.27(+0.77%) |
Nov 05, 2018 | 35.27 | 35.51 | 34.44 | 34.72 | 4,201,216 | -0.52(-1.48%) |
Nov 02, 2018 | 35.10 | 35.63 | 34.92 | 35.24 | 2,740,760 | +0.45(+1.30%) |
Nov 01, 2018 | 34.00 | 35.14 | 33.96 | 34.79 | 3,131,911 | +0.95(+2.80%) |
Oct 31, 2018 | 33.71 | 34.31 | 33.55 | 33.84 | 3,000,815 | +0.41(+1.22%) |
Oct 30, 2018 | 32.29 | 33.47 | 32.27 | 33.43 | 2,734,343 | +1.10(+3.40%) |
Oct 29, 2018 | 32.27 | 33.05 | 31.91 | 32.34 | 3,182,216 | +0.47(+1.47%) |
Oct 26, 2018 | 32.77 | 32.80 | 31.66 | 31.87 | 3,637,406 | -1.17(-3.54%) |
Oct 25, 2018 | 33.41 | 33.78 | 32.94 | 33.03 | 2,989,222 | -0.38(-1.14%) |
Oct 24, 2018 | 33.61 | 34.25 | 33.39 | 33.42 | 4,835,315 | -0.12(-0.34%) |
Oct 23, 2018 | 33.65 | 33.84 | 32.01 | 33.53 | 8,775,119 | -0.76(-2.22%) |
Oct 22, 2018 | 34.84 | 34.99 | 33.88 | 34.29 | 5,236,509 | -0.74(-2.12%) |
Oct 19, 2018 | 34.88 | 35.43 | 34.30 | 35.04 | 4,486,729 | -0.70(-1.96%) |
Oct 18, 2018 | 36.82 | 36.90 | 35.44 | 35.74 | 2,907,086 | -1.16(-3.14%) |
Oct 17, 2018 | 36.38 | 37.09 | 36.38 | 36.90 | 2,015,283 | +0.40(+1.09%) |
Oct 16, 2018 | 36.11 | 36.52 | 35.79 | 36.50 | 1,777,147 | +0.45(+1.25%) |
Oct 15, 2018 | 36.17 | 36.63 | 35.93 | 36.05 | 2,198,928 | -0.19(-0.51%) |
Oct 12, 2018 | 36.71 | 36.81 | 35.81 | 36.23 | 2,003,024 | -0.01(-0.02%) |
Oct 11, 2018 | 36.36 | 37.06 | 35.97 | 36.24 | 3,708,857 | -0.20(-0.56%) |
Oct 10, 2018 | 37.41 | 37.52 | 36.40 | 36.44 | 3,004,219 | -1.18(-3.13%) |
Oct 09, 2018 | 38.60 | 38.75 | 37.52 | 37.62 | 1,775,114 | -1.11(-2.86%) |
Oct 08, 2018 | 38.73 | 39.58 | 38.53 | 38.73 | 2,124,646 | -0.19(-0.50%) |
Oct 05, 2018 | 38.67 | 39.19 | 38.58 | 38.92 | 4,162,586 | +0.27(+0.71%) |
Oct 04, 2018 | 39.58 | 39.58 | 38.36 | 38.65 | 3,255,657 | -1.15(-2.89%) |
Oct 03, 2018 | 40.48 | 40.68 | 39.74 | 39.80 | 2,310,006 | -0.54(-1.34%) |
Oct 02, 2018 | 40.21 | 40.67 | 40.16 | 40.34 | 2,702,512 | -0.08(-0.20%) |