Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.39 | 32.77 | 32.34 | 32.65 | 1,720,788 | +0.49(+1.51%) |
Dec 28, 2018 | 32.26 | 32.58 | 31.89 | 32.17 | 2,138,134 | +0.12(+0.37%) |
Dec 27, 2018 | 31.12 | 32.05 | 30.90 | 32.05 | 1,265,880 | +0.50(+1.57%) |
Dec 26, 2018 | 30.07 | 31.57 | 30.07 | 31.55 | 850,168 | +1.54(+5.12%) |
Dec 24, 2018 | 30.65 | 30.72 | 30.00 | 30.01 | 2,163,836 | -0.82(-2.65%) |
Dec 21, 2018 | 31.35 | 31.68 | 30.74 | 30.83 | 1,426,442 | -0.47(-1.49%) |
Dec 20, 2018 | 31.84 | 32.02 | 30.98 | 31.30 | 8,331,430 | -0.75(-2.36%) |
Dec 19, 2018 | 32.59 | 33.16 | 31.74 | 32.05 | 1,100,123 | -0.45(-1.40%) |
Dec 18, 2018 | 32.77 | 32.83 | 32.22 | 32.51 | 868,851 | +0.08(+0.25%) |
Dec 17, 2018 | 33.09 | 33.18 | 32.26 | 32.43 | 2,993,590 | -0.90(-2.69%) |
Dec 14, 2018 | 33.74 | 33.95 | 33.20 | 33.32 | 853,664 | -0.79(-2.32%) |
Dec 13, 2018 | 34.48 | 34.58 | 33.91 | 34.11 | 535,246 | -0.18(-0.54%) |
Dec 12, 2018 | 34.49 | 34.81 | 34.29 | 34.30 | 904,926 | +0.32(+0.95%) |
Dec 11, 2018 | 34.16 | 34.43 | 33.70 | 33.98 | 746,879 | +0.16(+0.48%) |
Dec 10, 2018 | 33.39 | 33.92 | 33.00 | 33.81 | 986,126 | +0.39(+1.15%) |
Dec 07, 2018 | 34.35 | 34.39 | 33.22 | 33.43 | 591,375 | -1.01(-2.93%) |
Dec 06, 2018 | 33.96 | 34.44 | 33.42 | 34.44 | 1,628,764 | -0.05(-0.15%) |
Dec 04, 2018 | 35.64 | 35.67 | 34.42 | 34.49 | 905,754 | -1.21(-3.40%) |
Dec 03, 2018 | 35.82 | 35.82 | 35.45 | 35.70 | 973,177 | +0.36(+1.02%) |
Nov 30, 2018 | 35.04 | 35.38 | 35.01 | 35.34 | 682,686 | +0.33(+0.96%) |
Nov 29, 2018 | 34.73 | 35.20 | 34.70 | 35.01 | 935,653 | +0.15(+0.43%) |
Nov 28, 2018 | 34.06 | 34.86 | 34.01 | 34.86 | 1,351,001 | +1.04(+3.08%) |
Nov 27, 2018 | 33.61 | 33.84 | 33.30 | 33.81 | 663,657 | +0.16(+0.48%) |
Nov 26, 2018 | 33.53 | 33.73 | 33.35 | 33.65 | 449,500 | +0.39(+1.17%) |
Nov 23, 2018 | 33.03 | 33.48 | 33.02 | 33.26 | 220,616 | +0.02(+0.06%) |
Nov 21, 2018 | 33.24 | 33.24 | 33.24 | 0 | +0.21(+0.62%) | |
Nov 20, 2018 | 32.79 | 33.44 | 32.72 | 33.04 | 1,601,315 | -0.27(-0.82%) |
Nov 19, 2018 | 34.48 | 34.55 | 33.21 | 33.31 | 821,711 | -1.18(-3.42%) |
Nov 16, 2018 | 33.89 | 34.73 | 33.89 | 34.49 | 988,485 | +0.44(+1.30%) |
Nov 15, 2018 | 33.23 | 34.05 | 32.87 | 34.05 | 1,557,376 | +0.61(+1.83%) |
Nov 14, 2018 | 33.93 | 34.02 | 33.26 | 33.43 | 1,849,423 | -0.18(-0.55%) |
Nov 13, 2018 | 34.00 | 34.25 | 33.51 | 33.62 | 2,016,712 | -0.27(-0.79%) |
Nov 12, 2018 | 35.01 | 35.01 | 33.83 | 33.89 | 617,549 | -1.16(-3.30%) |
Nov 09, 2018 | 35.34 | 35.34 | 34.80 | 35.04 | 686,363 | -0.41(-1.16%) |
Nov 08, 2018 | 35.14 | 35.49 | 34.96 | 35.45 | 2,191,980 | +0.26(+0.74%) |
Nov 07, 2018 | 34.68 | 35.20 | 34.56 | 35.19 | 1,783,238 | +0.80(+2.33%) |
Nov 06, 2018 | 33.99 | 34.40 | 33.89 | 34.39 | 1,043,964 | +0.29(+0.84%) |
Nov 05, 2018 | 34.16 | 34.27 | 33.89 | 34.10 | 584,481 | +0.05(+0.14%) |
Nov 02, 2018 | 34.42 | 34.64 | 33.77 | 34.06 | 3,344,181 | -0.07(-0.20%) |
Nov 01, 2018 | 33.62 | 34.16 | 33.48 | 34.13 | 966,656 | +0.64(+1.90%) |
Oct 31, 2018 | 33.60 | 33.87 | 33.45 | 33.49 | 1,034,814 | +0.21(+0.62%) |
Oct 30, 2018 | 32.87 | 33.32 | 32.78 | 33.28 | 884,979 | +0.47(+1.42%) |
Oct 29, 2018 | 33.33 | 33.56 | 32.36 | 32.82 | 3,338,568 | -0.11(-0.32%) |
Oct 26, 2018 | 32.91 | 33.27 | 32.35 | 32.92 | 875,112 | -0.44(-1.33%) |
Oct 25, 2018 | 33.07 | 33.62 | 32.69 | 33.37 | 1,369,919 | +0.46(+1.38%) |
Oct 24, 2018 | 33.78 | 34.14 | 32.85 | 32.91 | 1,377,634 | -0.80(-2.37%) |
Oct 23, 2018 | 33.37 | 33.91 | 32.91 | 33.71 | 1,313,760 | -0.25(-0.73%) |
Oct 22, 2018 | 33.94 | 34.07 | 33.58 | 33.96 | 957,206 | +0.01(+0.04%) |
Oct 19, 2018 | 34.70 | 34.82 | 33.82 | 33.94 | 1,256,902 | -0.69(-1.99%) |
Oct 18, 2018 | 35.22 | 35.22 | 34.35 | 34.63 | 1,199,560 | -0.69(-1.95%) |
Oct 17, 2018 | 35.20 | 35.35 | 34.95 | 35.32 | 1,557,284 | +0.07(+0.19%) |
Oct 16, 2018 | 34.37 | 35.28 | 34.37 | 35.25 | 1,058,941 | +1.15(+3.37%) |
Oct 15, 2018 | 34.35 | 34.40 | 33.92 | 34.10 | 892,884 | -0.32(-0.93%) |
Oct 12, 2018 | 34.26 | 34.64 | 33.95 | 34.42 | 1,602,535 | +0.75(+2.23%) |
Oct 11, 2018 | 33.95 | 34.37 | 33.50 | 33.67 | 1,608,743 | -0.41(-1.20%) |
Oct 10, 2018 | 35.08 | 35.08 | 34.04 | 34.08 | 1,151,551 | -1.04(-2.95%) |
Oct 09, 2018 | 35.01 | 35.37 | 34.92 | 35.11 | 1,061,626 | +0.02(+0.07%) |
Oct 08, 2018 | 35.58 | 35.58 | 34.35 | 35.09 | 6,976,292 | -0.52(-1.45%) |
Oct 05, 2018 | 35.70 | 35.97 | 35.23 | 35.61 | 5,565,056 | -0.15(-0.43%) |
Oct 04, 2018 | 36.22 | 36.22 | 35.57 | 35.76 | 1,169,452 | -0.57(-1.58%) |
Oct 03, 2018 | 36.94 | 36.94 | 36.30 | 36.34 | 1,060,584 | -0.42(-1.15%) |
Oct 02, 2018 | 37.14 | 37.14 | 36.73 | 36.76 | 968,458 | -0.40(-1.08%) |