Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.35 | 33.70 | 32.85 | 33.34 | 11,320,479 | +0.24(+0.71%) |
Dec 28, 2018 | 33.58 | 33.63 | 32.74 | 33.10 | 15,287,833 | -0.24(-0.73%) |
Dec 27, 2018 | 32.35 | 33.44 | 32.23 | 33.35 | 16,528,719 | +0.30(+0.92%) |
Dec 26, 2018 | 31.35 | 33.13 | 30.93 | 33.04 | 19,996,882 | +1.93(+6.19%) |
Dec 24, 2018 | 31.62 | 31.95 | 30.89 | 31.12 | 13,611,121 | -0.56(-1.78%) |
Dec 21, 2018 | 32.30 | 33.40 | 31.52 | 31.68 | 25,604,402 | -1.03(-3.16%) |
Dec 20, 2018 | 32.70 | 33.35 | 32.42 | 32.72 | 32,504,082 | -0.33(-0.99%) |
Dec 19, 2018 | 33.55 | 34.54 | 32.66 | 33.04 | 23,086,972 | -0.50(-1.48%) |
Dec 18, 2018 | 33.59 | 34.32 | 33.33 | 33.54 | 17,286,914 | +0.24(+0.73%) |
Dec 17, 2018 | 33.04 | 34.19 | 32.80 | 33.30 | 18,773,898 | -0.03(-0.10%) |
Dec 14, 2018 | 33.69 | 34.42 | 33.24 | 33.33 | 20,613,516 | -0.81(-2.36%) |
Dec 13, 2018 | 34.37 | 34.57 | 33.91 | 34.14 | 18,812,886 | -0.18(-0.51%) |
Dec 12, 2018 | 34.57 | 35.11 | 34.31 | 34.31 | 16,892,136 | +0.16(+0.47%) |
Dec 11, 2018 | 34.91 | 35.21 | 33.78 | 34.15 | 16,174,730 | -0.08(-0.22%) |
Dec 10, 2018 | 34.55 | 34.83 | 33.26 | 34.23 | 19,411,390 | -0.51(-1.48%) |
Dec 07, 2018 | 35.68 | 36.21 | 34.43 | 34.74 | 18,434,194 | -1.08(-3.03%) |
Dec 06, 2018 | 35.02 | 35.93 | 34.46 | 35.83 | 20,874,860 | -0.43(-1.18%) |
Dec 04, 2018 | 37.88 | 37.98 | 35.58 | 36.26 | 21,885,142 | -1.93(-5.04%) |
Dec 03, 2018 | 37.90 | 38.80 | 37.84 | 38.18 | 18,228,518 | +0.86(+2.30%) |
Nov 30, 2018 | 37.32 | 37.51 | 36.92 | 37.32 | 13,418,569 | -0.10(-0.27%) |
Nov 29, 2018 | 37.75 | 37.90 | 37.26 | 37.42 | 10,875,329 | -0.67(-1.77%) |
Nov 28, 2018 | 37.24 | 38.28 | 36.72 | 38.10 | 14,722,395 | +1.06(+2.86%) |
Nov 27, 2018 | 37.01 | 37.33 | 36.85 | 37.04 | 9,557,362 | -0.19(-0.52%) |
Nov 26, 2018 | 36.76 | 37.58 | 36.76 | 37.23 | 10,513,035 | +1.01(+2.79%) |
Nov 23, 2018 | 36.39 | 36.67 | 36.19 | 36.22 | 5,735,405 | -0.55(-1.49%) |
Nov 21, 2018 | 36.77 | 36.77 | 36.77 | 0 | +0.53(+1.46%) | |
Nov 20, 2018 | 36.90 | 37.00 | 35.77 | 36.24 | 19,071,544 | -1.10(-2.95%) |
Nov 19, 2018 | 37.14 | 37.65 | 37.03 | 37.34 | 11,586,369 | +0.24(+0.63%) |
Nov 16, 2018 | 36.99 | 37.28 | 36.55 | 37.11 | 11,625,660 | -0.14(-0.38%) |
Nov 15, 2018 | 36.45 | 37.39 | 36.24 | 37.25 | 16,718,882 | +0.38(+1.03%) |
Nov 14, 2018 | 37.91 | 39.31 | 36.20 | 36.87 | 15,775,281 | -0.70(-1.86%) |
Nov 13, 2018 | 36.67 | 37.95 | 36.52 | 37.57 | 14,683,498 | +0.46(+1.25%) |
Nov 12, 2018 | 38.27 | 38.55 | 36.93 | 37.11 | 17,008,590 | -1.35(-3.50%) |
Nov 09, 2018 | 38.98 | 39.05 | 38.38 | 38.45 | 11,914,548 | -0.59(-1.51%) |
Nov 08, 2018 | 38.95 | 39.39 | 38.85 | 39.04 | 11,279,712 | -0.15(-0.39%) |
Nov 07, 2018 | 38.84 | 39.36 | 38.37 | 39.19 | 11,704,196 | +0.75(+1.95%) |
Nov 06, 2018 | 38.49 | 38.74 | 38.08 | 38.44 | 12,769,590 | -0.08(-0.22%) |
Nov 05, 2018 | 38.69 | 38.97 | 38.37 | 38.53 | 14,545,673 | -0.11(-0.28%) |
Nov 02, 2018 | 39.10 | 39.48 | 38.29 | 38.64 | 12,462,708 | +0.05(+0.13%) |
Nov 01, 2018 | 38.53 | 38.85 | 38.21 | 38.58 | 10,321,996 | +0.19(+0.50%) |
Oct 31, 2018 | 37.95 | 38.96 | 37.93 | 38.39 | 20,127,828 | +0.98(+2.61%) |
Oct 30, 2018 | 37.00 | 37.49 | 36.63 | 37.42 | 17,576,728 | +0.71(+1.95%) |
Oct 29, 2018 | 37.24 | 37.64 | 36.15 | 36.70 | 15,409,340 | -0.02(-0.05%) |
Oct 26, 2018 | 36.55 | 37.17 | 36.11 | 36.72 | 15,563,907 | -0.48(-1.30%) |
Oct 25, 2018 | 36.71 | 37.54 | 36.70 | 37.20 | 16,569,844 | +0.89(+2.44%) |
Oct 24, 2018 | 37.40 | 37.41 | 36.18 | 36.32 | 18,040,280 | -0.86(-2.31%) |
Oct 23, 2018 | 36.76 | 37.42 | 36.17 | 37.18 | 18,076,644 | -0.49(-1.31%) |
Oct 22, 2018 | 38.77 | 39.01 | 37.65 | 37.67 | 13,363,333 | -1.09(-2.82%) |
Oct 19, 2018 | 38.47 | 39.02 | 38.11 | 38.76 | 17,880,472 | +0.33(+0.85%) |
Oct 18, 2018 | 39.17 | 39.66 | 38.20 | 38.44 | 17,811,384 | -0.97(-2.46%) |
Oct 17, 2018 | 38.38 | 39.95 | 38.02 | 39.41 | 26,491,258 | +1.04(+2.72%) |
Oct 16, 2018 | 38.20 | 38.58 | 37.14 | 38.36 | 28,947,240 | +2.06(+5.68%) |
Oct 15, 2018 | 36.26 | 36.55 | 35.97 | 36.30 | 14,353,224 | +0.03(+0.09%) |
Oct 12, 2018 | 36.99 | 37.22 | 35.81 | 36.27 | 19,219,038 | -0.05(-0.14%) |
Oct 11, 2018 | 36.89 | 37.39 | 36.05 | 36.32 | 26,041,374 | -0.94(-2.53%) |
Oct 10, 2018 | 38.70 | 38.76 | 37.17 | 37.26 | 16,937,168 | -1.29(-3.34%) |
Oct 09, 2018 | 39.00 | 39.09 | 38.36 | 38.55 | 11,974,425 | -0.72(-1.83%) |
Oct 08, 2018 | 38.84 | 39.43 | 38.66 | 39.27 | 8,447,753 | +0.23(+0.58%) |
Oct 05, 2018 | 39.57 | 39.69 | 38.83 | 39.04 | 9,506,953 | -0.43(-1.10%) |
Oct 04, 2018 | 39.57 | 40.03 | 39.23 | 39.47 | 9,247,699 | +0.13(+0.34%) |
Oct 03, 2018 | 39.39 | 39.86 | 39.23 | 39.34 | 10,759,939 | +0.40(+1.03%) |
Oct 02, 2018 | 39.00 | 39.22 | 38.54 | 38.94 | 11,483,007 | +0.00(+0.00%) |