Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.63 | 28.82 | 28.33 | 28.42 | 7,451,347 | -0.16(-0.55%) |
Dec 28, 2018 | 28.98 | 28.98 | 28.48 | 28.57 | 11,278,170 | +0.30(+1.06%) |
Dec 27, 2018 | 27.97 | 28.28 | 27.53 | 28.27 | 12,430,772 | -0.25(-0.87%) |
Dec 26, 2018 | 27.57 | 28.54 | 27.19 | 28.52 | 11,288,295 | +1.06(+3.85%) |
Dec 24, 2018 | 28.28 | 28.30 | 27.41 | 27.47 | 9,225,046 | -0.76(-2.71%) |
Dec 21, 2018 | 27.88 | 28.46 | 27.82 | 28.23 | 15,412,840 | +0.31(+1.10%) |
Dec 20, 2018 | 28.34 | 28.54 | 27.71 | 27.92 | 12,689,482 | -0.29(-1.04%) |
Dec 19, 2018 | 28.63 | 28.96 | 28.09 | 28.21 | 11,437,394 | -0.13(-0.45%) |
Dec 18, 2018 | 28.78 | 28.79 | 28.30 | 28.34 | 10,329,378 | -0.44(-1.54%) |
Dec 17, 2018 | 29.16 | 29.23 | 28.65 | 28.78 | 9,582,107 | -0.19(-0.65%) |
Dec 14, 2018 | 29.31 | 29.45 | 28.88 | 28.97 | 8,532,620 | -0.47(-1.60%) |
Dec 13, 2018 | 29.08 | 29.56 | 29.07 | 29.44 | 10,421,756 | +0.18(+0.61%) |
Dec 12, 2018 | 29.71 | 29.77 | 29.25 | 29.26 | 7,319,834 | -0.02(-0.08%) |
Dec 11, 2018 | 29.90 | 29.91 | 29.16 | 29.29 | 10,092,725 | -0.22(-0.74%) |
Dec 10, 2018 | 29.47 | 29.60 | 28.96 | 29.50 | 10,512,805 | -0.10(-0.35%) |
Dec 07, 2018 | 30.21 | 30.42 | 29.48 | 29.61 | 14,400,423 | -0.06(-0.20%) |
Dec 06, 2018 | 29.54 | 29.67 | 29.01 | 29.67 | 17,277,508 | -1.02(-3.32%) |
Dec 04, 2018 | 30.98 | 31.08 | 30.64 | 30.69 | 9,043,566 | -0.18(-0.58%) |
Dec 03, 2018 | 30.87 | 30.96 | 30.64 | 30.87 | 13,032,678 | +0.63(+2.08%) |
Nov 30, 2018 | 30.22 | 30.33 | 30.05 | 30.24 | 7,750,789 | -0.10(-0.32%) |
Nov 29, 2018 | 30.49 | 30.64 | 30.22 | 30.34 | 11,010,514 | -0.27(-0.88%) |
Nov 28, 2018 | 30.26 | 30.70 | 30.14 | 30.61 | 9,290,800 | +0.39(+1.29%) |
Nov 27, 2018 | 30.10 | 30.31 | 30.01 | 30.22 | 7,235,325 | -0.16(-0.52%) |
Nov 26, 2018 | 30.46 | 30.57 | 30.32 | 30.37 | 8,620,617 | +0.48(+1.60%) |
Nov 23, 2018 | 29.89 | 30.04 | 29.60 | 29.89 | 11,891,598 | -1.03(-3.34%) |
Nov 21, 2018 | 30.93 | 30.93 | 30.93 | 0 | +0.88(+2.92%) | |
Nov 20, 2018 | 30.41 | 30.43 | 29.87 | 30.05 | 11,242,634 | -0.61(-2.00%) |
Nov 19, 2018 | 30.58 | 30.70 | 30.40 | 30.67 | 8,268,595 | +0.06(+0.20%) |
Nov 16, 2018 | 30.70 | 30.85 | 30.39 | 30.61 | 8,268,674 | -0.24(-0.78%) |
Nov 15, 2018 | 30.10 | 30.85 | 29.97 | 30.85 | 10,210,577 | +0.62(+2.06%) |
Nov 14, 2018 | 30.39 | 30.49 | 29.98 | 30.22 | 11,447,749 | +0.39(+1.31%) |
Nov 13, 2018 | 30.05 | 30.45 | 29.74 | 29.83 | 14,713,633 | -0.79(-2.59%) |
Nov 12, 2018 | 31.23 | 31.27 | 30.57 | 30.63 | 7,799,289 | -0.28(-0.90%) |
Nov 09, 2018 | 30.47 | 30.95 | 30.42 | 30.91 | 9,377,836 | -0.02(-0.07%) |
Nov 08, 2018 | 31.73 | 31.76 | 30.80 | 30.93 | 10,333,574 | -0.92(-2.88%) |
Nov 07, 2018 | 32.00 | 32.05 | 31.68 | 31.85 | 10,073,663 | +0.33(+1.05%) |
Nov 06, 2018 | 31.62 | 31.65 | 31.29 | 31.51 | 8,314,226 | +0.04(+0.12%) |
Nov 05, 2018 | 31.44 | 31.56 | 31.22 | 31.48 | 9,054,495 | +0.75(+2.43%) |
Nov 02, 2018 | 31.63 | 31.71 | 30.45 | 30.73 | 12,155,208 | -0.78(-2.46%) |
Nov 01, 2018 | 31.89 | 31.93 | 31.05 | 31.51 | 11,680,242 | -0.53(-1.66%) |
Oct 31, 2018 | 32.08 | 32.47 | 31.94 | 32.04 | 16,638,301 | +0.86(+2.75%) |
Oct 30, 2018 | 31.03 | 31.24 | 30.69 | 31.18 | 12,831,174 | +0.87(+2.88%) |
Oct 29, 2018 | 30.89 | 30.89 | 30.00 | 30.31 | 9,550,209 | -0.05(-0.17%) |
Oct 26, 2018 | 29.76 | 30.56 | 29.70 | 30.36 | 13,583,249 | -0.36(-1.18%) |
Oct 25, 2018 | 30.63 | 30.95 | 30.46 | 30.72 | 9,162,840 | +0.44(+1.46%) |
Oct 24, 2018 | 31.39 | 31.44 | 30.27 | 30.28 | 12,288,067 | -0.97(-3.10%) |
Oct 23, 2018 | 31.27 | 31.40 | 30.80 | 31.25 | 12,452,245 | -0.62(-1.95%) |
Oct 22, 2018 | 32.17 | 32.26 | 31.84 | 31.87 | 8,403,129 | -0.64(-1.95%) |
Oct 19, 2018 | 32.58 | 32.75 | 32.40 | 32.50 | 7,765,357 | +0.10(+0.32%) |
Oct 18, 2018 | 32.21 | 32.65 | 32.18 | 32.40 | 10,090,437 | -0.36(-1.10%) |
Oct 17, 2018 | 33.00 | 33.00 | 32.55 | 32.76 | 5,882,956 | -0.26(-0.78%) |
Oct 16, 2018 | 32.76 | 33.16 | 32.70 | 33.02 | 4,899,367 | +0.15(+0.45%) |
Oct 15, 2018 | 33.03 | 33.09 | 32.72 | 32.87 | 6,145,334 | -0.04(-0.11%) |
Oct 12, 2018 | 33.03 | 33.09 | 32.53 | 32.91 | 9,445,326 | +0.31(+0.95%) |
Oct 11, 2018 | 33.03 | 33.16 | 32.38 | 32.60 | 12,307,416 | -0.75(-2.26%) |
Oct 10, 2018 | 34.05 | 34.08 | 33.29 | 33.35 | 8,086,581 | -0.64(-1.87%) |
Oct 09, 2018 | 33.73 | 34.15 | 33.55 | 33.99 | 6,754,354 | +0.15(+0.44%) |
Oct 08, 2018 | 33.51 | 33.87 | 33.45 | 33.84 | 7,329,453 | -0.51(-1.48%) |
Oct 05, 2018 | 34.36 | 34.50 | 34.12 | 34.35 | 7,281,130 | -0.20(-0.58%) |
Oct 04, 2018 | 34.66 | 34.75 | 34.33 | 34.55 | 7,999,484 | -0.16(-0.47%) |
Oct 03, 2018 | 34.72 | 34.76 | 34.42 | 34.71 | 8,748,882 | +0.13(+0.38%) |
Oct 02, 2018 | 34.62 | 34.68 | 34.41 | 34.58 | 7,611,325 | +0.03(+0.09%) |