Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.42 | 31.55 | 31.00 | 31.28 | 3,103,342 | +0.03(+0.09%) |
Dec 28, 2018 | 31.62 | 31.78 | 31.07 | 31.26 | 2,985,893 | -0.20(-0.64%) |
Dec 27, 2018 | 30.41 | 31.49 | 30.15 | 31.46 | 4,382,507 | +0.54(+1.74%) |
Dec 26, 2018 | 29.54 | 30.94 | 29.25 | 30.92 | 4,285,302 | +1.54(+5.24%) |
Dec 24, 2018 | 29.84 | 30.03 | 29.30 | 29.38 | 1,943,287 | -0.67(-2.24%) |
Dec 21, 2018 | 30.54 | 31.16 | 29.96 | 30.06 | 6,614,374 | -0.28(-0.92%) |
Dec 20, 2018 | 29.98 | 30.61 | 29.84 | 30.34 | 4,932,675 | +0.29(+0.97%) |
Dec 19, 2018 | 30.86 | 31.28 | 29.90 | 30.05 | 3,774,690 | -0.71(-2.31%) |
Dec 18, 2018 | 30.94 | 31.35 | 30.61 | 30.76 | 3,796,088 | +0.05(+0.16%) |
Dec 17, 2018 | 30.94 | 31.51 | 30.46 | 30.71 | 4,227,413 | -0.26(-0.85%) |
Dec 14, 2018 | 31.06 | 31.46 | 30.94 | 30.97 | 3,437,786 | -0.41(-1.29%) |
Dec 13, 2018 | 31.14 | 31.46 | 31.03 | 31.38 | 4,968,649 | +0.49(+1.60%) |
Dec 12, 2018 | 31.04 | 31.68 | 30.86 | 30.88 | 4,964,412 | +0.32(+1.04%) |
Dec 11, 2018 | 30.89 | 31.07 | 30.34 | 30.57 | 6,589,383 | +0.13(+0.42%) |
Dec 10, 2018 | 30.19 | 30.51 | 29.60 | 30.44 | 5,725,132 | +0.25(+0.84%) |
Dec 07, 2018 | 30.82 | 31.26 | 30.06 | 30.19 | 4,206,129 | -0.79(-2.54%) |
Dec 06, 2018 | 30.77 | 30.99 | 29.67 | 30.97 | 8,831,528 | -0.39(-1.25%) |
Dec 04, 2018 | 32.16 | 32.26 | 31.15 | 31.36 | 8,180,759 | -0.95(-2.93%) |
Dec 03, 2018 | 33.37 | 33.53 | 32.27 | 32.31 | 5,818,461 | -0.59(-1.78%) |
Nov 30, 2018 | 32.45 | 32.93 | 32.33 | 32.90 | 6,497,664 | +0.48(+1.48%) |
Nov 29, 2018 | 32.62 | 32.81 | 32.32 | 32.42 | 2,322,201 | -0.37(-1.13%) |
Nov 28, 2018 | 32.10 | 32.82 | 31.74 | 32.79 | 4,362,279 | +0.76(+2.38%) |
Nov 27, 2018 | 31.98 | 32.13 | 31.71 | 32.03 | 3,098,170 | -0.06(-0.18%) |
Nov 26, 2018 | 31.98 | 32.43 | 31.94 | 32.08 | 2,252,161 | +0.33(+1.05%) |
Nov 23, 2018 | 31.38 | 31.97 | 31.18 | 31.75 | 1,119,856 | +0.05(+0.17%) |
Nov 21, 2018 | 31.70 | 31.70 | 31.70 | 0 | +0.31(+0.98%) | |
Nov 20, 2018 | 31.83 | 31.98 | 31.20 | 31.39 | 3,726,226 | -0.59(-1.85%) |
Nov 19, 2018 | 31.98 | 32.47 | 31.80 | 31.98 | 2,939,577 | -0.15(-0.46%) |
Nov 16, 2018 | 31.79 | 32.34 | 31.73 | 32.13 | 2,530,221 | +0.11(+0.35%) |
Nov 15, 2018 | 31.29 | 32.15 | 31.08 | 32.02 | 3,049,647 | +0.47(+1.47%) |
Nov 14, 2018 | 31.30 | 31.86 | 31.13 | 31.55 | 3,321,654 | +0.44(+1.41%) |
Nov 13, 2018 | 31.14 | 31.75 | 31.00 | 31.12 | 3,115,576 | +0.25(+0.81%) |
Nov 12, 2018 | 30.88 | 31.27 | 30.70 | 30.87 | 2,989,691 | +0.01(+0.03%) |
Nov 09, 2018 | 31.39 | 31.67 | 30.77 | 30.86 | 3,097,431 | -0.80(-2.52%) |
Nov 08, 2018 | 31.38 | 31.85 | 31.24 | 31.66 | 3,261,396 | +0.13(+0.42%) |
Nov 07, 2018 | 31.46 | 31.54 | 30.65 | 31.52 | 4,763,546 | +0.28(+0.91%) |
Nov 06, 2018 | 30.79 | 31.31 | 30.69 | 31.24 | 2,711,810 | +0.47(+1.54%) |
Nov 05, 2018 | 30.87 | 31.02 | 30.47 | 30.77 | 3,134,934 | +0.08(+0.27%) |
Nov 02, 2018 | 31.29 | 31.44 | 30.40 | 30.68 | 4,124,521 | -0.44(-1.42%) |
Nov 01, 2018 | 30.29 | 31.32 | 30.28 | 31.12 | 4,409,541 | +1.02(+3.37%) |
Oct 31, 2018 | 30.06 | 30.36 | 29.83 | 30.11 | 6,317,776 | +0.38(+1.29%) |
Oct 30, 2018 | 29.50 | 30.23 | 29.26 | 29.72 | 7,756,967 | +0.35(+1.20%) |
Oct 29, 2018 | 29.58 | 30.13 | 28.88 | 29.37 | 4,896,336 | +0.27(+0.92%) |
Oct 26, 2018 | 28.46 | 29.47 | 28.39 | 29.10 | 5,051,046 | +0.04(+0.14%) |
Oct 25, 2018 | 29.25 | 29.62 | 28.83 | 29.06 | 5,455,898 | +0.14(+0.49%) |
Oct 24, 2018 | 30.28 | 30.30 | 28.90 | 28.92 | 8,382,955 | -1.29(-4.27%) |
Oct 23, 2018 | 30.52 | 31.08 | 28.82 | 30.21 | 10,441,810 | -1.63(-5.12%) |
Oct 22, 2018 | 31.73 | 32.22 | 31.62 | 31.84 | 8,761,134 | +0.14(+0.45%) |
Oct 19, 2018 | 31.62 | 32.09 | 31.53 | 31.70 | 4,855,708 | -0.06(-0.18%) |
Oct 18, 2018 | 32.41 | 32.49 | 31.39 | 31.75 | 4,735,862 | -0.74(-2.27%) |
Oct 17, 2018 | 33.08 | 33.14 | 32.19 | 32.49 | 2,879,461 | -0.63(-1.91%) |
Oct 16, 2018 | 32.97 | 33.20 | 32.49 | 33.12 | 3,331,325 | +0.45(+1.37%) |
Oct 15, 2018 | 32.55 | 32.98 | 32.52 | 32.68 | 3,793,888 | -0.02(-0.06%) |
Oct 12, 2018 | 33.56 | 33.62 | 32.25 | 32.70 | 5,246,194 | -0.38(-1.15%) |
Oct 11, 2018 | 33.53 | 34.04 | 32.88 | 33.08 | 5,258,633 | -0.53(-1.57%) |
Oct 10, 2018 | 34.90 | 34.97 | 33.57 | 33.60 | 4,331,957 | -1.32(-3.78%) |
Oct 09, 2018 | 35.92 | 35.98 | 34.88 | 34.92 | 2,852,532 | -0.93(-2.60%) |
Oct 08, 2018 | 35.62 | 35.89 | 35.48 | 35.85 | 3,369,402 | +0.08(+0.22%) |
Oct 05, 2018 | 36.41 | 36.71 | 35.47 | 35.78 | 3,365,591 | -1.00(-2.72%) |
Oct 04, 2018 | 36.84 | 37.23 | 36.57 | 36.78 | 3,027,694 | -0.18(-0.50%) |
Oct 03, 2018 | 36.73 | 37.24 | 36.66 | 36.96 | 2,934,218 | +0.29(+0.79%) |
Oct 02, 2018 | 36.28 | 36.77 | 36.23 | 36.67 | 2,291,843 | +0.36(+0.99%) |