Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.84 | 31.11 | 30.36 | 30.86 | 10,286,202 | +0.34(+1.11%) |
Dec 28, 2018 | 29.85 | 31.17 | 29.85 | 30.53 | 13,835,721 | +0.78(+2.63%) |
Dec 27, 2018 | 28.49 | 29.76 | 28.39 | 29.74 | 11,536,375 | +0.86(+2.97%) |
Dec 26, 2018 | 27.70 | 28.91 | 27.14 | 28.88 | 14,134,764 | +1.56(+5.69%) |
Dec 24, 2018 | 28.28 | 28.58 | 27.30 | 27.33 | 11,100,760 | -1.24(-4.36%) |
Dec 21, 2018 | 29.12 | 30.01 | 28.52 | 28.57 | 26,390,042 | -0.56(-1.91%) |
Dec 20, 2018 | 30.07 | 30.40 | 29.02 | 29.13 | 17,091,438 | -0.59(-2.00%) |
Dec 19, 2018 | 30.86 | 31.83 | 29.56 | 29.72 | 15,549,523 | -1.65(-5.26%) |
Dec 18, 2018 | 31.18 | 32.34 | 31.01 | 31.37 | 14,192,168 | +0.58(+1.87%) |
Dec 17, 2018 | 30.66 | 31.83 | 30.65 | 30.80 | 12,907,544 | +0.02(+0.06%) |
Dec 14, 2018 | 31.29 | 31.59 | 30.76 | 30.78 | 11,480,513 | -0.82(-2.60%) |
Dec 13, 2018 | 32.48 | 32.51 | 31.61 | 31.60 | 9,903,777 | -0.64(-1.99%) |
Dec 12, 2018 | 32.61 | 32.99 | 32.01 | 32.24 | 12,613,661 | +0.17(+0.53%) |
Dec 11, 2018 | 32.77 | 33.35 | 32.01 | 32.07 | 13,893,484 | -0.14(-0.44%) |
Dec 10, 2018 | 31.71 | 32.34 | 31.53 | 32.21 | 10,965,845 | +0.50(+1.58%) |
Dec 07, 2018 | 32.48 | 32.83 | 31.67 | 31.71 | 16,586,805 | -0.99(-3.03%) |
Dec 06, 2018 | 32.65 | 32.88 | 32.03 | 32.70 | 17,968,846 | -0.70(-2.09%) |
Dec 04, 2018 | 35.82 | 35.88 | 33.14 | 33.40 | 23,053,524 | -2.74(-7.59%) |
Dec 03, 2018 | 36.11 | 36.43 | 35.62 | 36.14 | 14,850,422 | +1.00(+2.84%) |
Nov 30, 2018 | 34.38 | 35.14 | 34.25 | 35.14 | 14,200,411 | +0.70(+2.03%) |
Nov 29, 2018 | 34.68 | 34.97 | 34.20 | 34.45 | 8,347,651 | -0.54(-1.54%) |
Nov 28, 2018 | 34.28 | 35.00 | 33.51 | 34.98 | 12,770,312 | +1.05(+3.08%) |
Nov 27, 2018 | 33.61 | 34.50 | 33.34 | 33.94 | 11,792,003 | -0.01(-0.03%) |
Nov 26, 2018 | 33.53 | 33.98 | 33.12 | 33.95 | 12,396,106 | +0.91(+2.74%) |
Nov 23, 2018 | 32.86 | 33.57 | 32.81 | 33.04 | 5,519,247 | -0.13(-0.40%) |
Nov 21, 2018 | 33.17 | 33.17 | 33.17 | 0 | -0.36(-1.07%) | |
Nov 20, 2018 | 31.25 | 34.61 | 31.07 | 33.53 | 27,182,610 | +1.27(+3.92%) |
Nov 19, 2018 | 33.04 | 33.44 | 32.14 | 32.27 | 15,970,052 | -0.92(-2.77%) |
Nov 16, 2018 | 30.14 | 33.58 | 30.06 | 33.19 | 29,948,534 | +0.36(+1.09%) |
Nov 15, 2018 | 31.24 | 33.28 | 31.16 | 32.83 | 16,149,459 | +1.35(+4.29%) |
Nov 14, 2018 | 31.69 | 32.24 | 31.12 | 31.48 | 10,145,379 | +0.08(+0.27%) |
Nov 13, 2018 | 30.89 | 31.93 | 30.65 | 31.40 | 12,637,207 | +0.82(+2.67%) |
Nov 12, 2018 | 31.62 | 31.69 | 30.43 | 30.58 | 11,324,310 | -1.56(-4.84%) |
Nov 09, 2018 | 32.34 | 32.46 | 31.71 | 32.14 | 11,879,376 | -0.62(-1.89%) |
Nov 08, 2018 | 32.62 | 33.39 | 32.58 | 32.75 | 9,630,112 | -0.29(-0.88%) |
Nov 07, 2018 | 33.05 | 33.06 | 32.37 | 33.05 | 11,749,127 | +0.36(+1.09%) |
Nov 06, 2018 | 32.02 | 32.74 | 31.97 | 32.69 | 7,266,990 | +0.52(+1.60%) |
Nov 05, 2018 | 33.11 | 33.18 | 31.64 | 32.17 | 8,298,019 | -0.89(-2.69%) |
Nov 02, 2018 | 33.57 | 33.77 | 32.55 | 33.06 | 12,757,718 | -0.08(-0.23%) |
Nov 01, 2018 | 30.92 | 33.22 | 30.85 | 33.14 | 15,120,468 | +2.32(+7.51%) |
Oct 31, 2018 | 30.84 | 31.18 | 30.20 | 30.82 | 13,805,075 | +0.43(+1.42%) |
Oct 30, 2018 | 29.25 | 30.43 | 29.15 | 30.39 | 16,152,439 | +1.22(+4.18%) |
Oct 29, 2018 | 30.61 | 30.70 | 28.62 | 29.17 | 15,090,683 | -1.16(-3.83%) |
Oct 26, 2018 | 29.73 | 30.93 | 29.60 | 30.34 | 14,205,798 | -0.26(-0.86%) |
Oct 25, 2018 | 30.20 | 30.88 | 30.08 | 30.60 | 13,328,358 | +0.78(+2.61%) |
Oct 24, 2018 | 31.03 | 31.51 | 29.79 | 29.82 | 15,421,470 | -1.60(-5.10%) |
Oct 23, 2018 | 30.10 | 31.82 | 30.10 | 31.42 | 17,186,146 | -0.01(-0.03%) |
Oct 22, 2018 | 32.24 | 32.38 | 31.08 | 31.43 | 14,090,338 | -0.71(-2.22%) |
Oct 19, 2018 | 32.03 | 32.63 | 31.77 | 32.15 | 15,591,688 | +0.35(+1.09%) |
Oct 18, 2018 | 32.62 | 32.71 | 31.66 | 31.80 | 13,169,453 | -0.98(-2.97%) |
Oct 17, 2018 | 33.77 | 33.82 | 32.71 | 32.77 | 16,155,153 | +0.19(+0.58%) |
Oct 16, 2018 | 31.78 | 32.62 | 31.61 | 32.59 | 12,468,387 | +1.25(+3.98%) |
Oct 15, 2018 | 31.35 | 31.73 | 30.98 | 31.34 | 10,827,068 | -0.24(-0.77%) |
Oct 12, 2018 | 31.73 | 32.19 | 31.25 | 31.58 | 17,901,470 | +0.84(+2.74%) |
Oct 11, 2018 | 32.21 | 32.62 | 30.73 | 30.74 | 33,814,496 | -1.54(-4.76%) |
Oct 10, 2018 | 32.81 | 33.46 | 31.96 | 32.28 | 25,573,336 | -1.21(-3.61%) |
Oct 09, 2018 | 34.24 | 34.29 | 33.46 | 33.49 | 14,280,652 | -0.82(-2.38%) |
Oct 08, 2018 | 34.69 | 34.97 | 34.04 | 34.30 | 10,943,998 | -0.61(-1.75%) |
Oct 05, 2018 | 35.45 | 35.67 | 34.67 | 34.91 | 10,443,350 | -0.61(-1.72%) |
Oct 04, 2018 | 36.16 | 36.29 | 35.15 | 35.52 | 13,013,025 | -0.97(-2.65%) |
Oct 03, 2018 | 36.70 | 37.17 | 36.27 | 36.49 | 7,938,244 | +0.02(+0.05%) |
Oct 02, 2018 | 35.93 | 36.90 | 35.78 | 36.47 | 10,268,847 | +0.52(+1.46%) |