Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.79 | 31.17 | 30.39 | 30.78 | 3,257,912 | +0.19(+0.63%) |
Dec 28, 2018 | 30.74 | 31.15 | 30.15 | 30.59 | 3,537,763 | -0.07(-0.23%) |
Dec 27, 2018 | 29.91 | 30.67 | 29.51 | 30.66 | 3,486,332 | +0.42(+1.40%) |
Dec 26, 2018 | 29.01 | 30.28 | 28.22 | 30.24 | 5,337,108 | +1.42(+4.93%) |
Dec 24, 2018 | 28.81 | 29.51 | 28.50 | 28.82 | 3,654,869 | -0.18(-0.63%) |
Dec 21, 2018 | 29.18 | 29.86 | 28.48 | 29.00 | 16,432,871 | -0.18(-0.60%) |
Dec 20, 2018 | 28.71 | 29.93 | 28.71 | 29.18 | 7,154,158 | +0.32(+1.11%) |
Dec 19, 2018 | 29.84 | 30.42 | 28.54 | 28.86 | 6,431,221 | -0.92(-3.08%) |
Dec 18, 2018 | 29.65 | 30.36 | 29.31 | 29.77 | 4,926,200 | +0.42(+1.44%) |
Dec 17, 2018 | 30.20 | 30.78 | 29.09 | 29.35 | 6,088,340 | -0.88(-2.91%) |
Dec 14, 2018 | 30.46 | 30.90 | 30.09 | 30.23 | 4,139,046 | -0.67(-2.16%) |
Dec 13, 2018 | 31.51 | 31.65 | 30.73 | 30.90 | 3,375,734 | -0.47(-1.50%) |
Dec 12, 2018 | 31.48 | 32.26 | 30.96 | 31.37 | 4,090,225 | +0.39(+1.27%) |
Dec 11, 2018 | 31.80 | 32.09 | 30.64 | 30.97 | 3,614,085 | -0.24(-0.78%) |
Dec 10, 2018 | 31.18 | 31.50 | 30.57 | 31.22 | 3,538,371 | -0.07(-0.23%) |
Dec 07, 2018 | 32.52 | 32.63 | 31.29 | 31.29 | 5,540,579 | -1.37(-4.20%) |
Dec 06, 2018 | 31.75 | 32.90 | 31.72 | 32.66 | 8,530,232 | +0.06(+0.19%) |
Dec 04, 2018 | 34.74 | 35.16 | 32.58 | 32.60 | 7,427,865 | -2.50(-7.13%) |
Dec 03, 2018 | 34.48 | 35.18 | 34.02 | 35.10 | 5,995,886 | +1.31(+3.88%) |
Nov 30, 2018 | 33.36 | 33.84 | 32.77 | 33.79 | 5,992,793 | +0.34(+1.03%) |
Nov 29, 2018 | 34.27 | 34.38 | 33.04 | 33.44 | 4,039,941 | -1.14(-3.29%) |
Nov 28, 2018 | 34.60 | 34.89 | 32.87 | 34.58 | 5,561,466 | +0.01(+0.02%) |
Nov 27, 2018 | 34.32 | 34.71 | 34.04 | 34.57 | 3,647,064 | +0.13(+0.39%) |
Nov 26, 2018 | 34.27 | 34.47 | 33.41 | 34.44 | 3,573,676 | +0.76(+2.26%) |
Nov 23, 2018 | 32.93 | 34.17 | 32.84 | 33.68 | 1,810,131 | +0.32(+0.96%) |
Nov 21, 2018 | 33.36 | 33.36 | 33.36 | 0 | +0.32(+0.97%) | |
Nov 20, 2018 | 32.15 | 33.24 | 31.73 | 33.04 | 5,061,792 | +0.05(+0.17%) |
Nov 19, 2018 | 33.92 | 34.09 | 32.79 | 32.98 | 4,002,574 | -0.97(-2.86%) |
Nov 16, 2018 | 34.00 | 34.29 | 33.37 | 33.95 | 5,471,969 | -0.44(-1.28%) |
Nov 15, 2018 | 33.25 | 34.69 | 33.10 | 34.39 | 4,460,861 | +0.89(+2.67%) |
Nov 14, 2018 | 33.82 | 34.45 | 33.26 | 33.50 | 4,750,815 | +0.13(+0.40%) |
Nov 13, 2018 | 33.10 | 33.61 | 32.92 | 33.37 | 5,041,067 | +0.52(+1.58%) |
Nov 12, 2018 | 33.33 | 33.59 | 32.37 | 32.85 | 5,738,710 | -0.89(-2.65%) |
Nov 09, 2018 | 35.22 | 35.22 | 33.20 | 33.74 | 9,612,163 | -1.80(-5.07%) |
Nov 08, 2018 | 35.89 | 36.38 | 35.35 | 35.55 | 5,651,263 | -0.37(-1.03%) |
Nov 07, 2018 | 35.71 | 35.93 | 35.02 | 35.91 | 4,801,717 | +0.30(+0.84%) |
Nov 06, 2018 | 35.36 | 35.68 | 34.60 | 35.62 | 5,246,702 | +0.37(+1.05%) |
Nov 05, 2018 | 34.39 | 35.83 | 33.80 | 35.25 | 9,898,400 | +0.53(+1.54%) |
Nov 02, 2018 | 32.15 | 35.16 | 31.80 | 34.71 | 13,653,141 | +1.01(+3.00%) |
Nov 01, 2018 | 31.80 | 33.97 | 31.62 | 33.70 | 9,270,974 | +2.16(+6.84%) |
Oct 31, 2018 | 30.97 | 31.84 | 30.75 | 31.55 | 6,769,329 | +1.08(+3.55%) |
Oct 30, 2018 | 29.66 | 30.48 | 29.62 | 30.46 | 5,298,040 | +0.80(+2.70%) |
Oct 29, 2018 | 31.17 | 31.22 | 29.23 | 29.66 | 6,576,908 | -0.76(-2.50%) |
Oct 26, 2018 | 29.62 | 31.56 | 28.77 | 30.42 | 13,706,320 | -2.99(-8.94%) |
Oct 25, 2018 | 33.00 | 33.77 | 32.72 | 33.41 | 5,060,850 | +0.73(+2.23%) |
Oct 24, 2018 | 33.91 | 34.17 | 32.35 | 32.68 | 5,859,823 | -1.40(-4.12%) |
Oct 23, 2018 | 31.59 | 34.20 | 30.42 | 34.09 | 8,032,066 | -0.10(-0.30%) |
Oct 22, 2018 | 34.63 | 34.78 | 33.87 | 34.19 | 2,306,112 | -0.16(-0.48%) |
Oct 19, 2018 | 34.55 | 34.99 | 34.15 | 34.35 | 2,697,981 | +0.04(+0.11%) |
Oct 18, 2018 | 34.48 | 34.87 | 34.16 | 34.31 | 2,829,067 | -0.28(-0.82%) |
Oct 17, 2018 | 34.52 | 35.08 | 34.06 | 34.60 | 2,917,268 | +0.01(+0.02%) |
Oct 16, 2018 | 34.00 | 34.67 | 33.60 | 34.59 | 3,873,175 | +1.06(+3.16%) |
Oct 15, 2018 | 33.71 | 34.06 | 33.49 | 33.53 | 3,479,626 | -0.18(-0.54%) |
Oct 12, 2018 | 34.87 | 34.90 | 33.18 | 33.71 | 6,054,771 | -0.27(-0.81%) |
Oct 11, 2018 | 34.37 | 35.44 | 33.84 | 33.98 | 5,061,173 | -0.25(-0.73%) |
Oct 10, 2018 | 34.27 | 35.22 | 34.09 | 34.24 | 6,530,119 | -0.27(-0.77%) |
Oct 09, 2018 | 35.62 | 35.79 | 34.13 | 34.50 | 6,326,893 | -1.44(-4.01%) |
Oct 08, 2018 | 36.42 | 36.60 | 35.68 | 35.95 | 3,451,770 | -0.76(-2.07%) |
Oct 05, 2018 | 36.85 | 37.45 | 36.66 | 36.71 | 8,066,269 | +0.13(+0.34%) |
Oct 04, 2018 | 37.41 | 37.54 | 36.37 | 36.58 | 4,106,237 | -0.89(-2.39%) |
Oct 03, 2018 | 37.11 | 37.88 | 36.93 | 37.47 | 2,960,570 | +0.67(+1.83%) |
Oct 02, 2018 | 36.81 | 37.48 | 36.66 | 36.80 | 2,459,896 | -0.04(-0.11%) |