Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.57 | 31.48 | 30.53 | 30.82 | 3,575,192 | +0.17(+0.55%) |
Dec 28, 2018 | 30.50 | 30.65 | 30.50 | 30.65 | 1,239,486 | +0.23(+0.75%) |
Dec 27, 2018 | 30.71 | 30.76 | 30.41 | 30.42 | 464,649 | +0.02(+0.06%) |
Dec 26, 2018 | 30.66 | 30.75 | 30.40 | 30.40 | 215,100 | -0.31(-1.00%) |
Dec 24, 2018 | 30.67 | 30.74 | 30.61 | 30.71 | 328,604 | +0.15(+0.49%) |
Dec 21, 2018 | 30.67 | 30.69 | 30.50 | 30.56 | 714,174 | -0.03(-0.09%) |
Dec 20, 2018 | 30.90 | 30.90 | 30.57 | 30.59 | 6,341,995 | -0.11(-0.37%) |
Dec 19, 2018 | 30.42 | 30.80 | 30.39 | 30.70 | 733,693 | +0.40(+1.32%) |
Dec 18, 2018 | 30.17 | 30.36 | 30.15 | 30.30 | 455,753 | +0.18(+0.58%) |
Dec 17, 2018 | 30.00 | 30.16 | 30.00 | 30.13 | 570,065 | +0.17(+0.56%) |
Dec 14, 2018 | 29.99 | 30.03 | 29.90 | 29.96 | 333,166 | +0.09(+0.29%) |
Dec 13, 2018 | 29.97 | 29.99 | 29.85 | 29.87 | 763,928 | -0.05(-0.18%) |
Dec 12, 2018 | 30.00 | 30.02 | 29.91 | 29.93 | 748,369 | -0.12(-0.41%) |
Dec 11, 2018 | 30.10 | 30.18 | 29.99 | 30.05 | 400,251 | -0.04(-0.12%) |
Dec 10, 2018 | 30.08 | 30.16 | 29.96 | 30.08 | 383,275 | +0.14(+0.47%) |
Dec 07, 2018 | 29.81 | 29.98 | 29.74 | 29.94 | 216,450 | +0.04(+0.15%) |
Dec 06, 2018 | 29.99 | 30.15 | 29.90 | 29.90 | 416,412 | +0.11(+0.38%) |
Dec 04, 2018 | 29.54 | 30.00 | 29.52 | 29.79 | 576,288 | +0.47(+1.62%) |
Dec 03, 2018 | 29.05 | 29.31 | 29.04 | 29.31 | 387,710 | +0.20(+0.69%) |
Nov 30, 2018 | 29.10 | 29.14 | 29.03 | 29.11 | 845,504 | +0.11(+0.36%) |
Nov 29, 2018 | 29.03 | 29.09 | 28.95 | 29.00 | 110,248 | +0.10(+0.33%) |
Nov 28, 2018 | 28.98 | 29.03 | 28.90 | 28.91 | 1,653,619 | -0.14(-0.48%) |
Nov 27, 2018 | 28.98 | 29.10 | 28.98 | 29.05 | 74,628 | +0.04(+0.15%) |
Nov 26, 2018 | 29.01 | 29.06 | 28.98 | 29.00 | 275,106 | -0.05(-0.18%) |
Nov 23, 2018 | 29.21 | 29.21 | 29.06 | 29.06 | 821,167 | +0.03(+0.09%) |
Nov 21, 2018 | 29.03 | 29.03 | 29.03 | 0 | -0.03(-0.09%) | |
Nov 20, 2018 | 29.07 | 29.14 | 29.01 | 29.06 | 344,180 | +0.02(+0.06%) |
Nov 19, 2018 | 28.89 | 29.04 | 28.89 | 29.04 | 642,094 | +0.10(+0.33%) |
Nov 16, 2018 | 28.83 | 28.98 | 28.77 | 28.94 | 157,903 | +0.13(+0.46%) |
Nov 15, 2018 | 28.88 | 28.92 | 28.70 | 28.81 | 115,822 | +0.00(+0.00%) |
Nov 14, 2018 | 28.65 | 28.90 | 28.62 | 28.81 | 194,952 | +0.04(+0.12%) |
Nov 13, 2018 | 28.72 | 28.78 | 28.66 | 28.78 | 3,293,442 | -0.04(-0.15%) |
Nov 12, 2018 | 28.73 | 28.84 | 28.73 | 28.82 | 131,814 | +0.22(+0.76%) |
Nov 09, 2018 | 28.47 | 28.64 | 28.46 | 28.60 | 597,908 | +0.20(+0.71%) |
Nov 08, 2018 | 28.51 | 28.51 | 28.39 | 28.40 | 458,939 | -0.03(-0.09%) |
Nov 07, 2018 | 28.58 | 28.64 | 28.40 | 28.43 | 155,816 | +0.04(+0.12%) |
Nov 06, 2018 | 28.44 | 28.47 | 28.38 | 28.39 | 90,853 | -0.03(-0.09%) |
Nov 05, 2018 | 28.43 | 28.47 | 28.38 | 28.42 | 254,708 | +0.14(+0.50%) |
Nov 02, 2018 | 28.58 | 28.58 | 28.26 | 28.28 | 2,296,229 | -0.37(-1.28%) |
Nov 01, 2018 | 28.51 | 28.68 | 28.50 | 28.65 | 2,336,755 | +0.05(+0.16%) |
Oct 31, 2018 | 28.66 | 28.70 | 28.55 | 28.60 | 99,665 | -0.17(-0.58%) |
Oct 30, 2018 | 28.77 | 28.84 | 28.72 | 28.77 | 306,769 | -0.14(-0.48%) |
Oct 29, 2018 | 28.91 | 28.96 | 28.77 | 28.91 | 354,578 | -0.03(-0.12%) |
Oct 26, 2018 | 28.94 | 29.04 | 28.91 | 28.94 | 955,419 | +0.17(+0.58%) |
Oct 25, 2018 | 28.85 | 28.89 | 28.77 | 28.77 | 377,430 | -0.10(-0.36%) |
Oct 24, 2018 | 28.80 | 28.91 | 28.77 | 28.88 | 206,206 | +0.20(+0.70%) |
Oct 23, 2018 | 28.89 | 28.95 | 28.67 | 28.68 | 207,997 | +0.07(+0.24%) |
Oct 22, 2018 | 28.70 | 28.72 | 28.60 | 28.61 | 161,076 | -0.02(-0.06%) |
Oct 19, 2018 | 28.65 | 28.69 | 28.57 | 28.63 | 57,616 | -0.09(-0.30%) |
Oct 18, 2018 | 28.63 | 28.79 | 28.60 | 28.71 | 101,184 | +0.02(+0.06%) |
Oct 17, 2018 | 28.85 | 28.90 | 28.70 | 28.70 | 123,894 | -0.17(-0.60%) |
Oct 16, 2018 | 28.81 | 28.88 | 28.74 | 28.87 | 153,806 | +0.06(+0.21%) |
Oct 15, 2018 | 28.84 | 28.90 | 28.78 | 28.81 | 296,262 | -0.01(-0.03%) |
Oct 12, 2018 | 28.81 | 28.94 | 28.78 | 28.82 | 774,208 | -0.11(-0.39%) |
Oct 11, 2018 | 28.72 | 28.97 | 28.64 | 28.93 | 181,519 | +0.34(+1.19%) |
Oct 10, 2018 | 28.50 | 28.60 | 28.40 | 28.59 | 320,616 | -0.07(-0.24%) |
Oct 09, 2018 | 28.51 | 28.66 | 28.49 | 28.66 | 562,617 | +0.31(+1.08%) |
Oct 08, 2018 | 28.46 | 28.48 | 28.36 | 28.36 | 462,228 | -0.11(-0.40%) |
Oct 05, 2018 | 28.57 | 28.63 | 28.35 | 28.47 | 1,110,741 | -0.25(-0.88%) |
Oct 04, 2018 | 28.75 | 28.79 | 28.64 | 28.72 | 333,757 | -0.17(-0.57%) |
Oct 03, 2018 | 29.25 | 29.27 | 28.75 | 28.89 | 146,663 | -0.53(-1.81%) |
Oct 02, 2018 | 29.36 | 29.46 | 29.34 | 29.42 | 94,209 | +0.22(+0.75%) |