Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.87 | 28.88 | 28.61 | 28.71 | 2,760,200 | +0.08(+0.28%) |
Dec 28, 2018 | 28.64 | 28.76 | 28.53 | 28.63 | 4,126,900 | +0.30(+1.06%) |
Dec 27, 2018 | 27.99 | 28.35 | 27.87 | 28.33 | 3,584,062 | -0.28(-0.98%) |
Dec 26, 2018 | 28.01 | 28.61 | 27.83 | 28.61 | 2,437,962 | +0.65(+2.32%) |
Dec 24, 2018 | 28.43 | 28.53 | 27.91 | 27.96 | 1,519,300 | -0.20(-0.71%) |
Dec 21, 2018 | 28.54 | 28.62 | 28.10 | 28.16 | 2,822,500 | -0.51(-1.78%) |
Dec 20, 2018 | 28.88 | 28.97 | 28.63 | 28.67 | 3,420,162 | -0.10(-0.35%) |
Dec 19, 2018 | 29.12 | 29.32 | 28.67 | 28.77 | 2,254,000 | -0.08(-0.28%) |
Dec 18, 2018 | 29.07 | 29.07 | 28.76 | 28.85 | 2,038,881 | -0.56(-1.90%) |
Dec 17, 2018 | 29.74 | 29.80 | 29.33 | 29.41 | 2,436,522 | -0.37(-1.24%) |
Dec 14, 2018 | 29.82 | 29.95 | 29.78 | 29.78 | 1,415,800 | -0.37(-1.23%) |
Dec 13, 2018 | 30.23 | 30.29 | 30.11 | 30.15 | 1,071,396 | +0.00(+0.00%) |
Dec 12, 2018 | 30.08 | 30.34 | 30.08 | 30.15 | 1,376,502 | +0.43(+1.45%) |
Dec 11, 2018 | 29.91 | 30.02 | 29.55 | 29.72 | 2,077,459 | +0.08(+0.29%) |
Dec 10, 2018 | 29.75 | 29.79 | 29.37 | 29.64 | 1,665,360 | -0.41(-1.36%) |
Dec 07, 2018 | 30.27 | 30.44 | 29.96 | 30.05 | 1,782,000 | -0.19(-0.63%) |
Dec 06, 2018 | 30.00 | 30.26 | 29.74 | 30.23 | 1,712,351 | -0.27(-0.89%) |
Dec 04, 2018 | 31.11 | 31.11 | 30.48 | 30.50 | 962,500 | -0.62(-2.01%) |
Dec 03, 2018 | 31.30 | 31.40 | 31.03 | 31.13 | 878,058 | +0.14(+0.45%) |
Nov 30, 2018 | 31.00 | 31.02 | 30.84 | 30.99 | 673,600 | -0.15(-0.48%) |
Nov 29, 2018 | 31.13 | 31.23 | 31.03 | 31.14 | 1,171,880 | -0.17(-0.54%) |
Nov 28, 2018 | 30.86 | 31.32 | 30.73 | 31.31 | 1,244,262 | +0.38(+1.24%) |
Nov 27, 2018 | 30.86 | 30.93 | 30.73 | 30.93 | 913,173 | -0.02(-0.08%) |
Nov 26, 2018 | 30.90 | 31.03 | 30.86 | 30.95 | 644,523 | +0.37(+1.21%) |
Nov 23, 2018 | 30.53 | 30.66 | 30.50 | 30.58 | 267,400 | -0.27(-0.88%) |
Nov 21, 2018 | 30.85 | 30.85 | 30.85 | 0 | +0.40(+1.31%) | |
Nov 20, 2018 | 30.63 | 30.69 | 30.37 | 30.45 | 896,574 | -0.48(-1.55%) |
Nov 19, 2018 | 31.04 | 31.10 | 30.83 | 30.93 | 613,219 | -0.26(-0.83%) |
Nov 16, 2018 | 31.02 | 31.23 | 31.01 | 31.19 | 1,827,800 | -0.02(-0.06%) |
Nov 15, 2018 | 30.95 | 31.29 | 30.82 | 31.21 | 855,688 | -0.12(-0.38%) |
Nov 14, 2018 | 31.45 | 31.54 | 31.13 | 31.33 | 529,850 | +0.11(+0.35%) |
Nov 13, 2018 | 31.28 | 31.47 | 31.18 | 31.22 | 1,076,557 | +0.02(+0.06%) |
Nov 12, 2018 | 31.49 | 31.49 | 31.16 | 31.20 | 544,626 | -0.43(-1.36%) |
Nov 09, 2018 | 31.60 | 31.70 | 31.48 | 31.63 | 638,300 | -0.02(-0.06%) |
Nov 08, 2018 | 31.80 | 31.92 | 31.59 | 31.65 | 446,616 | -0.20(-0.63%) |
Nov 07, 2018 | 31.74 | 31.86 | 31.67 | 31.85 | 741,067 | +0.42(+1.34%) |
Nov 06, 2018 | 31.32 | 31.44 | 31.23 | 31.43 | 799,370 | +0.08(+0.26%) |
Nov 05, 2018 | 31.24 | 31.41 | 31.24 | 31.35 | 384,221 | +0.26(+0.84%) |
Nov 02, 2018 | 31.21 | 31.30 | 30.91 | 31.09 | 507,800 | -0.09(-0.29%) |
Nov 01, 2018 | 31.12 | 31.18 | 31.01 | 31.18 | 1,082,899 | +0.45(+1.46%) |
Oct 31, 2018 | 30.77 | 30.89 | 30.73 | 30.73 | 759,706 | +0.06(+0.20%) |
Oct 30, 2018 | 30.42 | 30.68 | 30.38 | 30.67 | 686,652 | +0.42(+1.39%) |
Oct 29, 2018 | 30.58 | 30.68 | 30.04 | 30.25 | 939,746 | +0.00(+0.00%) |
Oct 26, 2018 | 29.97 | 30.39 | 29.84 | 30.25 | 791,200 | -0.10(-0.33%) |
Oct 25, 2018 | 30.26 | 30.50 | 30.15 | 30.35 | 652,408 | +0.15(+0.50%) |
Oct 24, 2018 | 30.76 | 30.79 | 30.18 | 30.20 | 646,853 | -0.69(-2.23%) |
Oct 23, 2018 | 30.80 | 31.01 | 30.60 | 30.89 | 929,213 | -0.21(-0.68%) |
Oct 22, 2018 | 31.19 | 31.30 | 31.01 | 31.10 | 445,402 | -0.25(-0.80%) |
Oct 19, 2018 | 31.25 | 31.46 | 31.21 | 31.35 | 516,800 | +0.29(+0.93%) |
Oct 18, 2018 | 31.35 | 31.45 | 30.96 | 31.06 | 647,920 | -0.43(-1.37%) |
Oct 17, 2018 | 31.58 | 31.67 | 31.39 | 31.49 | 557,615 | -0.20(-0.63%) |
Oct 16, 2018 | 31.53 | 31.73 | 31.52 | 31.69 | 508,708 | +0.53(+1.70%) |
Oct 15, 2018 | 31.09 | 31.25 | 31.05 | 31.16 | 691,582 | +0.10(+0.32%) |
Oct 12, 2018 | 31.21 | 31.32 | 30.80 | 31.06 | 829,100 | +0.09(+0.29%) |
Oct 11, 2018 | 31.31 | 31.43 | 30.82 | 30.97 | 1,113,598 | -0.46(-1.46%) |
Oct 10, 2018 | 31.91 | 32.03 | 31.41 | 31.43 | 1,031,250 | -0.36(-1.13%) |
Oct 09, 2018 | 31.60 | 31.86 | 31.53 | 31.79 | 469,872 | -0.11(-0.34%) |
Oct 08, 2018 | 31.73 | 31.91 | 31.68 | 31.90 | 351,669 | -0.19(-0.59%) |
Oct 05, 2018 | 32.15 | 32.22 | 31.98 | 32.09 | 417,200 | -0.13(-0.40%) |
Oct 04, 2018 | 32.32 | 32.46 | 32.11 | 32.22 | 677,165 | -0.28(-0.86%) |
Oct 03, 2018 | 32.61 | 32.71 | 32.49 | 32.50 | 802,692 | +0.01(+0.03%) |
Oct 02, 2018 | 32.50 | 32.53 | 32.40 | 32.49 | 528,558 | -0.14(-0.43%) |