Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.01 | 32.01 | 32.01 | 0 | +0.34(+1.07%) | |
Dec 28, 2018 | 31.78 | 31.94 | 31.62 | 31.67 | 1,928,615 | +0.23(+0.73%) |
Dec 27, 2018 | 30.99 | 31.45 | 30.67 | 31.44 | 1,247,896 | +0.15(+0.50%) |
Dec 26, 2018 | 30.31 | 31.29 | 30.24 | 31.29 | 1,526,889 | +0.70(+2.29%) |
Dec 24, 2018 | 31.15 | 31.30 | 30.59 | 30.59 | 758,861 | -0.62(-1.98%) |
Dec 21, 2018 | 31.50 | 31.82 | 31.21 | 31.21 | 1,973,094 | -0.66(-2.06%) |
Dec 20, 2018 | 32.21 | 32.25 | 31.81 | 31.86 | 1,549,480 | -0.13(-0.39%) |
Dec 19, 2018 | 32.31 | 32.48 | 31.78 | 31.99 | 1,234,534 | +0.13(+0.39%) |
Dec 18, 2018 | 32.06 | 32.09 | 31.77 | 31.86 | 1,237,599 | -0.27(-0.85%) |
Dec 17, 2018 | 32.39 | 32.48 | 32.03 | 32.14 | 1,824,838 | -0.35(-1.07%) |
Dec 14, 2018 | 32.47 | 32.65 | 32.45 | 32.48 | 1,825,553 | -0.62(-1.87%) |
Dec 13, 2018 | 32.82 | 33.10 | 32.70 | 33.10 | 1,740,433 | -0.19(-0.58%) |
Dec 12, 2018 | 33.39 | 33.60 | 33.29 | 33.29 | 1,841,989 | +0.61(+1.87%) |
Dec 11, 2018 | 32.97 | 32.98 | 32.52 | 32.68 | 1,815,667 | +0.11(+0.34%) |
Dec 10, 2018 | 32.56 | 32.73 | 32.09 | 32.57 | 1,624,761 | +0.51(+1.59%) |
Dec 07, 2018 | 32.24 | 32.45 | 31.97 | 32.06 | 1,121,341 | -0.17(-0.53%) |
Dec 06, 2018 | 32.03 | 32.31 | 31.46 | 32.23 | 1,773,837 | -0.32(-0.97%) |
Dec 04, 2018 | 33.32 | 33.45 | 32.45 | 32.55 | 2,061,646 | -0.30(-0.92%) |
Dec 03, 2018 | 32.73 | 32.91 | 32.61 | 32.85 | 1,536,476 | -0.59(-1.76%) |
Nov 30, 2018 | 33.32 | 33.44 | 33.18 | 33.44 | 1,202,435 | +0.22(+0.67%) |
Nov 29, 2018 | 33.12 | 33.27 | 33.04 | 33.22 | 1,160,537 | -0.37(-1.10%) |
Nov 28, 2018 | 33.09 | 33.59 | 32.93 | 33.59 | 1,257,010 | +0.64(+1.95%) |
Nov 27, 2018 | 32.79 | 32.95 | 32.61 | 32.95 | 616,573 | -0.06(-0.18%) |
Nov 26, 2018 | 33.02 | 33.10 | 32.84 | 33.01 | 728,897 | -0.12(-0.36%) |
Nov 23, 2018 | 32.98 | 33.29 | 32.98 | 33.12 | 606,167 | +0.11(+0.34%) |
Nov 21, 2018 | 33.01 | 33.01 | 33.01 | 0 | +0.07(+0.22%) | |
Nov 20, 2018 | 33.08 | 33.26 | 32.93 | 32.94 | 1,634,834 | -0.20(-0.60%) |
Nov 19, 2018 | 33.44 | 33.46 | 32.90 | 33.14 | 1,763,950 | -0.12(-0.35%) |
Nov 16, 2018 | 33.09 | 33.41 | 33.01 | 33.26 | 1,667,434 | +0.39(+1.19%) |
Nov 15, 2018 | 32.51 | 32.92 | 32.34 | 32.87 | 1,446,966 | -0.38(-1.13%) |
Nov 14, 2018 | 33.41 | 33.48 | 33.07 | 33.24 | 1,141,926 | +0.13(+0.40%) |
Nov 13, 2018 | 33.20 | 33.41 | 33.01 | 33.11 | 1,847,943 | +0.21(+0.65%) |
Nov 12, 2018 | 33.09 | 33.21 | 32.84 | 32.90 | 987,073 | -0.72(-2.15%) |
Nov 09, 2018 | 33.44 | 33.64 | 33.41 | 33.62 | 983,564 | +0.45(+1.36%) |
Nov 08, 2018 | 33.32 | 33.50 | 33.10 | 33.17 | 1,486,975 | -0.26(-0.77%) |
Nov 07, 2018 | 33.29 | 33.46 | 33.25 | 33.43 | 2,137,382 | +0.52(+1.59%) |
Nov 06, 2018 | 32.74 | 32.92 | 32.59 | 32.90 | 1,885,044 | -0.12(-0.36%) |
Nov 05, 2018 | 33.18 | 33.24 | 32.90 | 33.02 | 2,335,794 | +0.46(+1.40%) |
Nov 02, 2018 | 33.04 | 33.18 | 32.40 | 32.56 | 1,151,039 | -0.72(-2.15%) |