Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.76 | 28.09 | 26.85 | 27.64 | 1,262,331 | +0.02(+0.06%) |
Dec 28, 2018 | 27.76 | 28.43 | 27.39 | 27.62 | 1,079,192 | -0.12(-0.43%) |
Dec 27, 2018 | 26.86 | 27.79 | 26.72 | 27.74 | 2,023,857 | +0.28(+1.02%) |
Dec 26, 2018 | 25.51 | 27.61 | 25.25 | 27.46 | 2,494,181 | +2.35(+9.34%) |
Dec 24, 2018 | 26.33 | 26.57 | 25.09 | 25.11 | 1,328,200 | -1.56(-5.86%) |
Dec 21, 2018 | 28.68 | 29.23 | 26.54 | 26.68 | 6,475,624 | -2.49(-8.54%) |
Dec 20, 2018 | 30.79 | 31.42 | 28.97 | 29.17 | 4,079,669 | -1.84(-5.95%) |
Dec 19, 2018 | 31.76 | 32.73 | 30.89 | 31.01 | 2,616,943 | -0.71(-2.25%) |
Dec 18, 2018 | 31.90 | 32.49 | 31.44 | 31.73 | 2,012,335 | -0.09(-0.29%) |
Dec 17, 2018 | 32.24 | 32.58 | 31.16 | 31.82 | 2,026,331 | -0.55(-1.71%) |
Dec 14, 2018 | 33.29 | 34.20 | 32.22 | 32.37 | 2,045,701 | -1.18(-3.52%) |
Dec 13, 2018 | 33.99 | 34.57 | 33.37 | 33.56 | 2,320,491 | -0.34(-1.00%) |
Dec 12, 2018 | 33.10 | 34.88 | 32.92 | 33.90 | 3,157,501 | +1.28(+3.91%) |
Dec 11, 2018 | 32.20 | 33.26 | 32.05 | 32.62 | 2,109,655 | +0.82(+2.57%) |
Dec 10, 2018 | 31.65 | 32.09 | 30.83 | 31.80 | 2,359,541 | -0.33(-1.03%) |
Dec 07, 2018 | 33.10 | 33.79 | 31.90 | 32.14 | 2,799,783 | -0.63(-1.92%) |
Dec 06, 2018 | 32.77 | 33.22 | 31.70 | 32.77 | 2,320,998 | -0.48(-1.43%) |
Dec 04, 2018 | 33.73 | 34.44 | 33.15 | 33.24 | 2,157,326 | -0.35(-1.04%) |
Dec 03, 2018 | 34.49 | 34.76 | 32.64 | 33.59 | 3,124,112 | -0.24(-0.70%) |
Nov 30, 2018 | 33.19 | 33.94 | 33.00 | 33.83 | 2,196,965 | +0.03(+0.08%) |
Nov 29, 2018 | 33.51 | 34.54 | 33.33 | 33.80 | 2,059,970 | +0.45(+1.35%) |
Nov 28, 2018 | 32.69 | 33.51 | 31.88 | 33.35 | 1,751,548 | +0.63(+1.92%) |
Nov 27, 2018 | 32.64 | 33.06 | 31.67 | 32.72 | 1,424,744 | -0.19(-0.57%) |
Nov 26, 2018 | 31.58 | 33.15 | 31.48 | 32.91 | 2,933,398 | +1.81(+5.82%) |
Nov 23, 2018 | 31.40 | 31.80 | 31.06 | 31.10 | 528,010 | -1.02(-3.18%) |
Nov 21, 2018 | 32.12 | 32.12 | 32.12 | 0 | +0.09(+0.27%) | |
Nov 20, 2018 | 32.22 | 32.88 | 31.36 | 32.03 | 2,753,400 | -1.05(-3.16%) |
Nov 19, 2018 | 33.39 | 34.05 | 33.02 | 33.08 | 4,322,945 | -0.20(-0.61%) |
Nov 16, 2018 | 32.52 | 33.69 | 32.47 | 33.28 | 2,323,566 | +0.73(+2.23%) |
Nov 15, 2018 | 31.20 | 32.76 | 30.97 | 32.56 | 1,803,869 | +1.29(+4.13%) |
Nov 14, 2018 | 31.86 | 32.52 | 30.89 | 31.27 | 1,925,970 | +0.01(+0.03%) |
Nov 13, 2018 | 32.15 | 32.68 | 31.06 | 31.26 | 2,511,922 | -0.88(-2.73%) |
Nov 12, 2018 | 33.01 | 33.35 | 32.09 | 32.14 | 2,063,805 | -0.76(-2.31%) |
Nov 09, 2018 | 32.60 | 33.08 | 32.01 | 32.90 | 2,272,652 | +0.18(+0.54%) |
Nov 08, 2018 | 33.04 | 34.37 | 32.58 | 32.72 | 2,913,530 | -0.57(-1.73%) |
Nov 07, 2018 | 32.53 | 33.72 | 31.14 | 33.29 | 4,154,264 | +2.42(+7.82%) |
Nov 06, 2018 | 31.14 | 31.31 | 30.45 | 30.88 | 1,273,504 | -0.31(-1.00%) |
Nov 05, 2018 | 31.70 | 31.89 | 30.80 | 31.19 | 1,483,338 | -0.14(-0.43%) |
Nov 02, 2018 | 32.11 | 32.35 | 31.15 | 31.32 | 1,753,094 | -0.59(-1.85%) |
Nov 01, 2018 | 31.08 | 31.97 | 30.60 | 31.92 | 1,865,732 | +0.90(+2.91%) |
Oct 31, 2018 | 30.83 | 31.93 | 30.81 | 31.01 | 1,935,990 | +0.61(+2.00%) |
Oct 30, 2018 | 29.80 | 30.43 | 29.55 | 30.40 | 1,739,323 | +0.52(+1.75%) |
Oct 29, 2018 | 30.07 | 30.58 | 29.48 | 29.88 | 1,966,888 | +0.04(+0.14%) |
Oct 26, 2018 | 30.03 | 30.61 | 29.73 | 29.84 | 2,008,492 | -0.64(-2.11%) |
Oct 25, 2018 | 30.63 | 31.11 | 30.08 | 30.48 | 1,925,909 | +0.35(+1.18%) |
Oct 24, 2018 | 31.70 | 31.70 | 30.09 | 30.13 | 1,990,395 | -1.42(-4.50%) |
Oct 23, 2018 | 31.11 | 31.93 | 30.41 | 31.54 | 1,905,647 | -0.23(-0.72%) |
Oct 22, 2018 | 31.97 | 32.15 | 31.22 | 31.77 | 1,314,950 | -0.04(-0.13%) |
Oct 19, 2018 | 32.19 | 32.36 | 31.01 | 31.81 | 3,054,830 | -0.73(-2.23%) |
Oct 18, 2018 | 32.10 | 33.16 | 32.05 | 32.54 | 1,449,839 | +0.10(+0.31%) |
Oct 17, 2018 | 32.59 | 32.83 | 31.72 | 32.44 | 1,434,463 | -0.15(-0.47%) |
Oct 16, 2018 | 31.61 | 32.79 | 31.34 | 32.59 | 1,812,078 | +1.21(+3.85%) |
Oct 15, 2018 | 32.57 | 32.70 | 31.31 | 31.38 | 2,552,836 | -1.35(-4.13%) |
Oct 12, 2018 | 33.23 | 33.36 | 32.02 | 32.74 | 1,922,056 | -0.04(-0.13%) |
Oct 11, 2018 | 32.95 | 33.66 | 32.69 | 32.78 | 1,782,574 | -0.70(-2.09%) |
Oct 10, 2018 | 34.43 | 34.71 | 33.44 | 33.48 | 2,232,276 | -0.90(-2.63%) |
Oct 09, 2018 | 34.70 | 35.29 | 34.00 | 34.38 | 2,514,035 | -0.48(-1.38%) |
Oct 08, 2018 | 35.67 | 36.21 | 33.57 | 34.86 | 3,615,436 | -1.39(-3.82%) |
Oct 05, 2018 | 36.57 | 36.65 | 35.24 | 36.25 | 3,076,262 | -0.35(-0.97%) |
Oct 04, 2018 | 36.38 | 37.15 | 35.94 | 36.60 | 1,859,416 | +0.08(+0.21%) |
Oct 03, 2018 | 35.89 | 37.14 | 35.66 | 36.53 | 2,229,756 | +0.62(+1.74%) |
Oct 02, 2018 | 36.49 | 36.92 | 35.40 | 35.90 | 2,331,837 | -0.52(-1.41%) |