Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.35 | 34.02 | 33.18 | 33.91 | 2,125,600 | +0.81(+2.45%) |
Dec 28, 2018 | 32.69 | 33.47 | 32.37 | 33.10 | 2,423,400 | +0.68(+2.10%) |
Dec 27, 2018 | 32.18 | 32.43 | 31.28 | 32.42 | 2,408,557 | -0.19(-0.58%) |
Dec 26, 2018 | 30.98 | 32.63 | 30.77 | 32.61 | 2,986,549 | +1.64(+5.30%) |
Dec 24, 2018 | 31.43 | 31.87 | 30.96 | 30.97 | 1,679,900 | -0.74(-2.33%) |
Dec 21, 2018 | 32.73 | 33.32 | 31.71 | 31.71 | 7,119,200 | -1.20(-3.65%) |
Dec 20, 2018 | 32.88 | 33.63 | 32.11 | 32.91 | 3,287,616 | -0.12(-0.36%) |
Dec 19, 2018 | 33.45 | 34.38 | 32.86 | 33.03 | 3,837,806 | -0.15(-0.45%) |
Dec 18, 2018 | 33.14 | 33.58 | 32.73 | 33.18 | 3,372,277 | +0.18(+0.55%) |
Dec 17, 2018 | 34.35 | 34.51 | 32.79 | 33.00 | 4,839,660 | -1.55(-4.49%) |
Dec 14, 2018 | 34.45 | 35.88 | 34.05 | 34.55 | 5,175,900 | -0.36(-1.03%) |
Dec 13, 2018 | 35.76 | 36.55 | 34.25 | 34.91 | 13,873,459 | +2.77(+8.62%) |
Dec 12, 2018 | 32.14 | 32.27 | 31.75 | 32.14 | 4,936,531 | +0.55(+1.74%) |
Dec 11, 2018 | 32.40 | 32.41 | 31.15 | 31.59 | 2,978,185 | -0.27(-0.85%) |
Dec 10, 2018 | 31.41 | 32.12 | 31.08 | 31.86 | 3,140,307 | +0.58(+1.85%) |
Dec 07, 2018 | 32.15 | 32.53 | 31.07 | 31.28 | 2,835,200 | -0.96(-2.98%) |
Dec 06, 2018 | 30.82 | 32.26 | 30.67 | 32.24 | 3,634,422 | +0.79(+2.51%) |
Dec 04, 2018 | 33.02 | 33.31 | 31.42 | 31.45 | 2,776,700 | -1.69(-5.10%) |
Dec 03, 2018 | 33.59 | 33.81 | 32.68 | 33.14 | 1,905,908 | +0.52(+1.59%) |
Nov 30, 2018 | 32.42 | 32.65 | 32.09 | 32.62 | 1,766,800 | +0.16(+0.49%) |
Nov 29, 2018 | 32.64 | 32.82 | 32.34 | 32.46 | 1,512,289 | -0.27(-0.82%) |
Nov 28, 2018 | 31.68 | 32.79 | 31.54 | 32.73 | 2,767,155 | +1.34(+4.27%) |
Nov 27, 2018 | 31.50 | 31.87 | 31.24 | 31.39 | 2,860,456 | -0.11(-0.35%) |
Nov 26, 2018 | 31.31 | 31.57 | 31.10 | 31.50 | 1,783,139 | +0.42(+1.35%) |
Nov 23, 2018 | 30.72 | 31.45 | 30.72 | 31.08 | 702,600 | +0.16(+0.52%) |
Nov 21, 2018 | 30.92 | 30.92 | 30.92 | 0 | +0.28(+0.91%) | |
Nov 20, 2018 | 31.03 | 31.89 | 30.33 | 30.64 | 5,361,358 | -1.83(-5.64%) |
Nov 19, 2018 | 33.72 | 33.89 | 32.43 | 32.47 | 3,316,444 | -1.22(-3.62%) |
Nov 16, 2018 | 33.38 | 33.86 | 33.07 | 33.69 | 4,794,200 | -0.16(-0.47%) |
Nov 15, 2018 | 33.16 | 33.98 | 32.88 | 33.85 | 3,885,246 | +0.91(+2.76%) |
Nov 14, 2018 | 33.54 | 33.57 | 32.75 | 32.94 | 3,261,869 | -0.37(-1.11%) |
Nov 13, 2018 | 33.56 | 34.13 | 33.09 | 33.31 | 2,712,767 | -0.09(-0.27%) |
Nov 12, 2018 | 33.75 | 34.34 | 33.38 | 33.40 | 2,704,190 | -1.03(-2.99%) |
Nov 09, 2018 | 34.46 | 34.59 | 33.64 | 34.43 | 3,926,500 | -0.24(-0.69%) |
Nov 08, 2018 | 34.61 | 35.04 | 34.38 | 34.67 | 3,988,410 | -0.06(-0.17%) |
Nov 07, 2018 | 34.11 | 34.97 | 33.87 | 34.73 | 5,678,243 | +0.69(+2.03%) |
Nov 06, 2018 | 33.63 | 34.07 | 33.35 | 34.04 | 4,358,234 | +0.40(+1.19%) |
Nov 05, 2018 | 32.32 | 33.74 | 32.26 | 33.64 | 6,809,032 | +1.62(+5.06%) |
Nov 02, 2018 | 31.80 | 32.02 | 31.51 | 32.02 | 4,929,400 | +0.47(+1.49%) |
Nov 01, 2018 | 31.50 | 31.87 | 31.35 | 31.55 | 2,978,208 | +0.29(+0.93%) |
Oct 31, 2018 | 30.73 | 31.82 | 30.63 | 31.26 | 3,268,872 | +0.89(+2.93%) |
Oct 30, 2018 | 29.76 | 30.44 | 29.73 | 30.37 | 3,799,740 | +0.65(+2.19%) |
Oct 29, 2018 | 29.98 | 30.54 | 29.30 | 29.72 | 3,562,152 | +0.08(+0.27%) |
Oct 26, 2018 | 29.71 | 30.27 | 29.40 | 29.64 | 3,956,900 | -0.43(-1.43%) |
Oct 25, 2018 | 29.95 | 30.53 | 29.91 | 30.07 | 3,180,845 | +0.44(+1.48%) |
Oct 24, 2018 | 30.81 | 31.26 | 29.62 | 29.63 | 4,367,581 | -1.26(-4.08%) |
Oct 23, 2018 | 30.65 | 31.12 | 30.02 | 30.89 | 2,991,332 | -0.07(-0.23%) |
Oct 22, 2018 | 30.94 | 31.42 | 30.75 | 30.96 | 2,519,499 | +0.22(+0.72%) |
Oct 19, 2018 | 31.13 | 31.70 | 30.57 | 30.74 | 3,193,500 | -0.24(-0.77%) |
Oct 18, 2018 | 30.88 | 31.54 | 30.65 | 30.98 | 3,197,040 | +0.21(+0.68%) |
Oct 17, 2018 | 30.89 | 31.13 | 30.29 | 30.77 | 3,298,256 | -0.07(-0.23%) |
Oct 16, 2018 | 29.59 | 30.92 | 29.56 | 30.84 | 3,860,719 | +1.45(+4.93%) |
Oct 15, 2018 | 29.03 | 29.54 | 28.91 | 29.39 | 2,082,874 | +0.36(+1.24%) |
Oct 12, 2018 | 28.70 | 29.24 | 28.51 | 29.03 | 2,695,500 | +0.79(+2.80%) |
Oct 11, 2018 | 28.30 | 28.92 | 28.23 | 28.24 | 2,076,962 | -0.34(-1.19%) |
Oct 10, 2018 | 28.95 | 29.23 | 28.55 | 28.58 | 3,670,089 | -0.42(-1.45%) |
Oct 09, 2018 | 29.21 | 29.63 | 28.95 | 29.00 | 2,668,550 | -0.22(-0.75%) |
Oct 08, 2018 | 29.62 | 29.70 | 29.05 | 29.22 | 2,193,081 | -0.37(-1.25%) |
Oct 05, 2018 | 29.86 | 29.96 | 29.12 | 29.59 | 1,879,100 | -0.34(-1.14%) |
Oct 04, 2018 | 30.14 | 30.34 | 29.74 | 29.93 | 2,040,896 | -0.38(-1.25%) |
Oct 03, 2018 | 30.23 | 30.48 | 29.80 | 30.31 | 2,341,121 | +0.55(+1.85%) |
Oct 02, 2018 | 29.60 | 30.00 | 29.59 | 29.76 | 2,611,947 | +0.09(+0.30%) |