Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.54 | 30.77 | 30.19 | 30.54 | 1,980,730 | +0.14(+0.47%) |
Dec 28, 2018 | 30.50 | 30.86 | 30.01 | 30.40 | 2,587,204 | +0.05(+0.18%) |
Dec 27, 2018 | 29.85 | 30.36 | 29.19 | 30.35 | 1,714,511 | +0.08(+0.27%) |
Dec 26, 2018 | 28.90 | 30.31 | 28.47 | 30.27 | 2,546,794 | +1.70(+5.95%) |
Dec 24, 2018 | 28.71 | 28.99 | 28.07 | 28.57 | 928,645 | -0.29(-0.99%) |
Dec 21, 2018 | 29.55 | 30.07 | 28.79 | 28.85 | 3,448,601 | -0.70(-2.36%) |
Dec 20, 2018 | 29.76 | 30.19 | 29.20 | 29.55 | 2,255,422 | -0.21(-0.72%) |
Dec 19, 2018 | 30.02 | 31.05 | 29.59 | 29.76 | 2,689,701 | -0.52(-1.71%) |
Dec 18, 2018 | 30.49 | 30.97 | 30.13 | 30.28 | 2,215,317 | -0.10(-0.32%) |
Dec 17, 2018 | 30.92 | 31.05 | 30.03 | 30.38 | 2,437,371 | -0.70(-2.25%) |
Dec 14, 2018 | 31.02 | 31.54 | 30.95 | 31.08 | 2,015,919 | -0.19(-0.60%) |
Dec 13, 2018 | 31.90 | 32.15 | 31.14 | 31.27 | 3,005,609 | -0.64(-2.02%) |
Dec 12, 2018 | 32.47 | 32.83 | 31.88 | 31.91 | 2,780,818 | -0.08(-0.25%) |
Dec 11, 2018 | 33.15 | 33.20 | 31.97 | 31.99 | 3,062,771 | -0.76(-2.33%) |
Dec 10, 2018 | 33.75 | 33.75 | 32.34 | 32.75 | 2,876,037 | -1.13(-3.35%) |
Dec 07, 2018 | 34.82 | 35.18 | 33.60 | 33.89 | 3,356,399 | -1.06(-3.04%) |
Dec 06, 2018 | 36.35 | 36.42 | 34.83 | 34.95 | 4,092,436 | -2.14(-5.76%) |
Dec 04, 2018 | 38.24 | 38.46 | 36.85 | 37.09 | 5,231,048 | -1.36(-3.53%) |
Dec 03, 2018 | 38.27 | 38.71 | 38.09 | 38.44 | 2,530,465 | +0.97(+2.60%) |
Nov 30, 2018 | 37.62 | 37.81 | 37.23 | 37.47 | 2,368,001 | -0.18(-0.47%) |
Nov 29, 2018 | 37.65 | 38.06 | 37.16 | 37.65 | 3,308,170 | -0.27(-0.72%) |
Nov 28, 2018 | 36.95 | 38.02 | 36.90 | 37.92 | 3,208,631 | +1.03(+2.79%) |
Nov 27, 2018 | 36.55 | 36.93 | 36.28 | 36.89 | 2,295,459 | +0.21(+0.58%) |
Nov 26, 2018 | 35.47 | 36.93 | 35.39 | 36.68 | 3,013,234 | +1.34(+3.79%) |
Nov 23, 2018 | 35.27 | 35.64 | 35.16 | 35.34 | 790,199 | -0.16(-0.45%) |
Nov 21, 2018 | 35.50 | 35.50 | 35.50 | 0 | -0.01(-0.02%) | |
Nov 20, 2018 | 35.25 | 35.86 | 34.75 | 35.51 | 2,000,448 | -0.10(-0.27%) |
Nov 19, 2018 | 36.61 | 36.63 | 35.55 | 35.61 | 2,523,844 | -1.05(-2.88%) |
Nov 16, 2018 | 36.37 | 36.81 | 36.14 | 36.66 | 1,867,425 | +0.00(+0.00%) |
Nov 15, 2018 | 36.44 | 36.87 | 36.02 | 36.66 | 2,812,644 | -0.12(-0.34%) |
Nov 14, 2018 | 37.19 | 37.56 | 36.52 | 36.79 | 3,491,537 | -0.07(-0.19%) |
Nov 13, 2018 | 36.33 | 37.28 | 36.31 | 36.86 | 2,912,032 | +0.73(+2.01%) |
Nov 12, 2018 | 36.16 | 36.56 | 35.93 | 36.13 | 3,786,337 | +0.04(+0.12%) |
Nov 09, 2018 | 35.98 | 36.37 | 35.89 | 36.09 | 2,568,119 | -0.12(-0.32%) |
Nov 08, 2018 | 36.31 | 36.68 | 35.86 | 36.20 | 2,852,861 | -0.09(-0.24%) |
Nov 07, 2018 | 35.16 | 36.38 | 35.13 | 36.29 | 4,155,764 | +1.28(+3.67%) |
Nov 06, 2018 | 34.73 | 35.10 | 34.66 | 35.01 | 1,557,926 | +0.27(+0.77%) |
Nov 05, 2018 | 35.30 | 35.53 | 34.46 | 34.74 | 4,198,523 | -0.52(-1.48%) |
Nov 02, 2018 | 35.12 | 35.65 | 34.95 | 35.26 | 2,739,003 | +0.45(+1.30%) |
Nov 01, 2018 | 34.02 | 35.16 | 33.98 | 34.81 | 3,129,903 | +0.95(+2.80%) |
Oct 31, 2018 | 33.73 | 34.33 | 33.57 | 33.86 | 2,998,891 | +0.41(+1.22%) |
Oct 30, 2018 | 32.31 | 33.49 | 32.29 | 33.45 | 2,732,590 | +1.10(+3.40%) |
Oct 29, 2018 | 32.29 | 33.07 | 31.93 | 32.36 | 3,180,176 | +0.47(+1.47%) |
Oct 26, 2018 | 32.79 | 32.83 | 31.68 | 31.89 | 3,635,074 | -1.17(-3.54%) |
Oct 25, 2018 | 33.43 | 33.80 | 32.96 | 33.06 | 2,987,306 | -0.38(-1.14%) |
Oct 24, 2018 | 33.63 | 34.27 | 33.41 | 33.44 | 4,832,215 | -0.12(-0.34%) |
Oct 23, 2018 | 33.67 | 33.86 | 32.03 | 33.55 | 8,769,493 | -0.76(-2.22%) |
Oct 22, 2018 | 34.86 | 35.01 | 33.91 | 34.31 | 5,233,152 | -0.74(-2.12%) |
Oct 19, 2018 | 34.90 | 35.46 | 34.32 | 35.06 | 4,483,852 | -0.70(-1.96%) |
Oct 18, 2018 | 36.84 | 36.92 | 35.47 | 35.76 | 2,905,223 | -1.16(-3.14%) |
Oct 17, 2018 | 36.40 | 37.11 | 36.40 | 36.92 | 2,013,990 | +0.40(+1.09%) |
Oct 16, 2018 | 36.13 | 36.55 | 35.81 | 36.52 | 1,776,007 | +0.45(+1.25%) |
Oct 15, 2018 | 36.19 | 36.65 | 35.95 | 36.07 | 2,197,519 | -0.19(-0.51%) |
Oct 12, 2018 | 36.73 | 36.83 | 35.83 | 36.25 | 2,001,740 | -0.01(-0.02%) |
Oct 11, 2018 | 36.39 | 37.09 | 35.99 | 36.26 | 3,706,480 | -0.20(-0.56%) |
Oct 10, 2018 | 37.43 | 37.54 | 36.42 | 36.47 | 3,002,293 | -1.18(-3.13%) |
Oct 09, 2018 | 38.63 | 38.78 | 37.55 | 37.65 | 1,773,976 | -1.11(-2.86%) |
Oct 08, 2018 | 38.75 | 39.60 | 38.56 | 38.75 | 2,123,284 | -0.19(-0.50%) |
Oct 05, 2018 | 38.70 | 39.21 | 38.60 | 38.95 | 4,159,917 | +0.27(+0.71%) |
Oct 04, 2018 | 39.60 | 39.60 | 38.39 | 38.67 | 3,253,569 | -1.15(-2.89%) |
Oct 03, 2018 | 40.51 | 40.71 | 39.76 | 39.82 | 2,308,525 | -0.54(-1.34%) |
Oct 02, 2018 | 40.23 | 40.69 | 40.19 | 40.37 | 2,700,780 | -0.08(-0.20%) |