Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.82 | 32.88 | 32.45 | 32.54 | 30,077,732 | -0.06(-0.18%) |
Dec 28, 2018 | 32.65 | 32.85 | 32.45 | 32.60 | 34,517,884 | +0.23(+0.71%) |
Dec 27, 2018 | 32.01 | 32.41 | 31.87 | 32.37 | 43,100,344 | -0.07(-0.21%) |
Dec 26, 2018 | 32.01 | 32.47 | 31.75 | 32.44 | 46,199,016 | +0.56(+1.77%) |
Dec 24, 2018 | 32.04 | 32.28 | 31.85 | 31.87 | 24,099,256 | -0.25(-0.77%) |
Dec 21, 2018 | 32.42 | 32.63 | 31.99 | 32.12 | 43,587,400 | -0.26(-0.81%) |
Dec 20, 2018 | 32.45 | 32.66 | 32.12 | 32.38 | 45,194,604 | +0.25(+0.77%) |
Dec 19, 2018 | 32.79 | 33.07 | 31.88 | 32.14 | 65,509,632 | -0.54(-1.66%) |
Dec 18, 2018 | 32.69 | 32.86 | 32.58 | 32.68 | 35,516,176 | +0.20(+0.63%) |
Dec 17, 2018 | 32.83 | 32.95 | 32.37 | 32.48 | 31,536,906 | -0.36(-1.09%) |
Dec 14, 2018 | 32.83 | 33.11 | 32.78 | 32.83 | 27,725,176 | -0.42(-1.25%) |
Dec 13, 2018 | 33.32 | 33.43 | 33.17 | 33.25 | 27,245,428 | +0.05(+0.15%) |
Dec 12, 2018 | 33.28 | 33.50 | 33.19 | 33.20 | 31,282,948 | +0.49(+1.50%) |
Dec 11, 2018 | 32.89 | 32.94 | 32.47 | 32.71 | 35,600,752 | +0.33(+1.02%) |
Dec 10, 2018 | 32.49 | 32.55 | 31.99 | 32.38 | 39,090,880 | -0.38(-1.17%) |
Dec 07, 2018 | 33.33 | 33.54 | 32.72 | 32.76 | 27,043,736 | -0.67(-2.00%) |
Dec 06, 2018 | 32.79 | 33.43 | 32.63 | 33.43 | 37,335,316 | -0.27(-0.81%) |
Dec 04, 2018 | 34.39 | 34.45 | 33.61 | 33.70 | 27,787,424 | -0.64(-1.85%) |
Dec 03, 2018 | 34.51 | 34.56 | 34.18 | 34.34 | 26,342,046 | +0.67(+1.99%) |
Nov 30, 2018 | 33.61 | 33.71 | 33.49 | 33.67 | 21,474,672 | -0.04(-0.13%) |
Nov 29, 2018 | 33.72 | 33.91 | 33.55 | 33.71 | 26,381,032 | -0.23(-0.67%) |
Nov 28, 2018 | 33.40 | 33.95 | 33.16 | 33.94 | 31,127,924 | +0.74(+2.22%) |
Nov 27, 2018 | 32.86 | 33.20 | 32.80 | 33.20 | 19,458,982 | +0.24(+0.72%) |
Nov 26, 2018 | 33.03 | 33.14 | 32.86 | 32.96 | 25,817,488 | +0.23(+0.70%) |
Nov 23, 2018 | 32.69 | 32.90 | 32.67 | 32.73 | 13,716,278 | -0.35(-1.05%) |
Nov 21, 2018 | 33.08 | 33.08 | 33.08 | 0 | +0.61(+1.88%) | |
Nov 20, 2018 | 32.63 | 32.77 | 32.33 | 32.47 | 22,765,908 | -0.70(-2.10%) |
Nov 19, 2018 | 33.36 | 33.40 | 33.05 | 33.16 | 26,670,706 | -0.42(-1.24%) |
Nov 16, 2018 | 33.22 | 33.70 | 33.13 | 33.58 | 21,437,182 | +0.12(+0.36%) |
Nov 15, 2018 | 33.07 | 33.65 | 33.07 | 33.46 | 23,556,502 | +0.64(+1.96%) |
Nov 14, 2018 | 32.89 | 33.00 | 32.52 | 32.82 | 24,941,940 | +0.25(+0.78%) |
Nov 13, 2018 | 32.50 | 32.88 | 32.37 | 32.56 | 19,928,408 | +0.38(+1.19%) |
Nov 12, 2018 | 32.48 | 32.55 | 32.10 | 32.18 | 22,909,606 | -0.43(-1.33%) |
Nov 09, 2018 | 32.73 | 32.74 | 32.36 | 32.61 | 19,251,622 | -0.57(-1.71%) |
Nov 08, 2018 | 33.57 | 33.70 | 33.07 | 33.18 | 16,951,212 | -0.82(-2.42%) |
Nov 07, 2018 | 33.85 | 34.05 | 33.66 | 34.00 | 15,772,333 | +0.59(+1.78%) |
Nov 06, 2018 | 33.31 | 33.48 | 33.25 | 33.41 | 14,535,063 | -0.13(-0.38%) |
Nov 05, 2018 | 33.39 | 33.56 | 33.33 | 33.54 | 16,413,572 | +0.15(+0.46%) |
Nov 02, 2018 | 33.72 | 33.83 | 33.03 | 33.39 | 30,696,748 | +0.12(+0.36%) |
Nov 01, 2018 | 32.62 | 33.29 | 32.45 | 33.27 | 25,814,964 | +1.15(+3.59%) |
Oct 31, 2018 | 32.15 | 32.25 | 31.94 | 32.11 | 27,690,818 | +0.36(+1.15%) |
Oct 30, 2018 | 31.33 | 31.75 | 31.26 | 31.75 | 27,199,500 | +0.64(+2.04%) |
Oct 29, 2018 | 31.96 | 32.04 | 30.83 | 31.11 | 32,421,126 | -0.62(-1.95%) |
Oct 26, 2018 | 31.42 | 31.93 | 31.28 | 31.73 | 33,038,520 | -0.25(-0.77%) |
Oct 25, 2018 | 31.73 | 32.19 | 31.66 | 31.98 | 22,227,540 | +0.59(+1.89%) |
Oct 24, 2018 | 32.16 | 32.24 | 31.38 | 31.38 | 29,223,212 | -0.94(-2.91%) |
Oct 23, 2018 | 31.92 | 32.51 | 31.77 | 32.33 | 20,960,610 | -0.32(-0.99%) |
Oct 22, 2018 | 32.78 | 32.92 | 32.54 | 32.65 | 16,715,038 | +0.34(+1.05%) |
Oct 19, 2018 | 32.50 | 32.65 | 32.20 | 32.31 | 17,882,022 | +0.30(+0.93%) |
Oct 18, 2018 | 32.53 | 32.55 | 31.90 | 32.01 | 19,876,426 | -0.86(-2.61%) |
Oct 17, 2018 | 33.00 | 33.05 | 32.69 | 32.87 | 16,546,233 | -0.40(-1.20%) |
Oct 16, 2018 | 32.86 | 33.33 | 32.86 | 33.27 | 20,025,814 | +0.75(+2.30%) |
Oct 15, 2018 | 32.59 | 32.75 | 32.47 | 32.52 | 18,866,374 | -0.32(-0.98%) |
Oct 12, 2018 | 32.83 | 32.91 | 32.44 | 32.84 | 33,680,112 | +0.81(+2.54%) |
Oct 11, 2018 | 32.16 | 32.47 | 31.69 | 32.03 | 56,118,752 | -0.29(-0.89%) |
Oct 10, 2018 | 33.11 | 33.12 | 32.27 | 32.32 | 30,823,890 | -0.92(-2.78%) |
Oct 09, 2018 | 33.06 | 33.36 | 32.94 | 33.24 | 21,557,440 | -0.08(-0.25%) |
Oct 08, 2018 | 33.06 | 33.38 | 32.99 | 33.33 | 19,254,936 | +0.06(+0.18%) |
Oct 05, 2018 | 33.40 | 33.42 | 32.95 | 33.27 | 24,219,296 | -0.15(-0.46%) |
Oct 04, 2018 | 33.93 | 33.93 | 33.26 | 33.42 | 25,024,402 | -0.78(-2.28%) |
Oct 03, 2018 | 34.73 | 34.73 | 34.11 | 34.20 | 19,300,368 | -0.29(-0.84%) |
Oct 02, 2018 | 34.47 | 34.63 | 34.34 | 34.49 | 19,608,686 | -0.37(-1.07%) |