Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.16 | 28.22 | 27.78 | 28.22 | 3,402,312 | +0.21(+0.76%) |
Dec 28, 2018 | 27.95 | 28.39 | 27.76 | 28.01 | 4,211,230 | +0.10(+0.35%) |
Dec 27, 2018 | 27.43 | 27.91 | 26.97 | 27.91 | 4,533,905 | +0.08(+0.30%) |
Dec 26, 2018 | 26.63 | 27.84 | 26.52 | 27.82 | 3,569,481 | +1.30(+4.89%) |
Dec 24, 2018 | 26.92 | 27.02 | 26.53 | 26.53 | 3,040,887 | -0.55(-2.03%) |
Dec 21, 2018 | 27.85 | 28.00 | 27.00 | 27.08 | 5,535,847 | -0.67(-2.41%) |
Dec 20, 2018 | 28.13 | 28.27 | 27.42 | 27.75 | 4,432,679 | -0.48(-1.71%) |
Dec 19, 2018 | 28.79 | 29.16 | 28.08 | 28.23 | 2,151,942 | -0.56(-1.95%) |
Dec 18, 2018 | 29.05 | 29.26 | 28.67 | 28.79 | 3,365,077 | -0.02(-0.08%) |
Dec 17, 2018 | 29.40 | 29.61 | 28.66 | 28.81 | 3,157,511 | -0.68(-2.32%) |
Dec 14, 2018 | 29.71 | 30.01 | 29.40 | 29.50 | 1,995,925 | -0.46(-1.52%) |
Dec 13, 2018 | 30.44 | 30.53 | 29.90 | 29.95 | 1,315,538 | -0.42(-1.38%) |
Dec 12, 2018 | 30.42 | 30.75 | 30.36 | 30.37 | 1,080,606 | +0.29(+0.95%) |
Dec 11, 2018 | 30.55 | 30.65 | 29.90 | 30.09 | 1,706,414 | -0.07(-0.23%) |
Dec 10, 2018 | 30.30 | 30.38 | 29.70 | 30.16 | 2,370,913 | -0.14(-0.46%) |
Dec 07, 2018 | 30.93 | 31.17 | 30.13 | 30.29 | 1,338,744 | -0.62(-2.02%) |
Dec 06, 2018 | 30.55 | 30.92 | 30.14 | 30.92 | 1,897,108 | -0.08(-0.27%) |
Dec 04, 2018 | 32.27 | 32.34 | 30.93 | 31.00 | 3,791,522 | -1.32(-4.09%) |
Dec 03, 2018 | 32.45 | 32.46 | 31.93 | 32.32 | 1,125,235 | +0.32(+1.00%) |
Nov 30, 2018 | 31.74 | 32.04 | 31.70 | 32.01 | 749,177 | +0.18(+0.57%) |
Nov 29, 2018 | 31.77 | 32.02 | 31.55 | 31.83 | 1,058,643 | -0.06(-0.20%) |
Nov 28, 2018 | 31.27 | 31.90 | 30.98 | 31.89 | 1,790,776 | +0.73(+2.33%) |
Nov 27, 2018 | 31.27 | 31.38 | 31.10 | 31.16 | 890,394 | -0.25(-0.81%) |
Nov 26, 2018 | 31.29 | 31.51 | 31.19 | 31.42 | 707,756 | +0.43(+1.37%) |
Nov 23, 2018 | 30.78 | 31.25 | 30.75 | 30.99 | 315,545 | -0.03(-0.09%) |
Nov 21, 2018 | 31.02 | 31.02 | 31.02 | 0 | +0.41(+1.33%) | |
Nov 20, 2018 | 30.84 | 31.05 | 30.50 | 30.61 | 3,540,688 | -0.58(-1.87%) |
Nov 19, 2018 | 31.78 | 31.83 | 31.11 | 31.20 | 626,318 | -0.64(-2.02%) |
Nov 16, 2018 | 31.54 | 31.90 | 31.48 | 31.84 | 1,053,477 | +0.06(+0.20%) |
Nov 15, 2018 | 31.15 | 31.81 | 31.07 | 31.77 | 1,229,012 | +0.44(+1.42%) |
Nov 14, 2018 | 31.80 | 31.93 | 31.14 | 31.33 | 645,702 | -0.22(-0.69%) |
Nov 13, 2018 | 31.70 | 32.01 | 31.48 | 31.55 | 600,027 | -0.07(-0.22%) |
Nov 12, 2018 | 32.23 | 32.26 | 31.57 | 31.62 | 814,713 | -0.64(-1.98%) |
Nov 09, 2018 | 32.57 | 32.58 | 32.02 | 32.26 | 819,467 | -0.52(-1.58%) |
Nov 08, 2018 | 32.77 | 32.98 | 32.67 | 32.77 | 687,156 | -0.11(-0.34%) |
Nov 07, 2018 | 32.50 | 32.91 | 32.38 | 32.88 | 1,311,450 | +0.56(+1.75%) |
Nov 06, 2018 | 32.15 | 32.39 | 32.12 | 32.32 | 1,588,248 | +0.12(+0.39%) |
Nov 05, 2018 | 32.21 | 32.36 | 31.92 | 32.20 | 843,774 | +0.01(+0.04%) |
Nov 02, 2018 | 32.28 | 32.41 | 31.90 | 32.18 | 1,089,595 | +0.04(+0.12%) |
Nov 01, 2018 | 31.63 | 32.19 | 31.61 | 32.14 | 2,382,283 | +0.64(+2.04%) |
Oct 31, 2018 | 31.58 | 31.77 | 31.46 | 31.50 | 1,206,385 | +0.26(+0.83%) |
Oct 30, 2018 | 30.67 | 31.30 | 30.67 | 31.24 | 960,521 | +0.57(+1.85%) |
Oct 29, 2018 | 31.18 | 31.46 | 30.33 | 30.67 | 1,836,614 | -0.14(-0.45%) |
Oct 26, 2018 | 30.80 | 31.20 | 30.27 | 30.81 | 1,502,680 | -0.35(-1.11%) |
Oct 25, 2018 | 30.69 | 31.34 | 30.63 | 31.16 | 1,509,322 | +0.63(+2.06%) |
Oct 24, 2018 | 31.69 | 31.75 | 30.51 | 30.53 | 1,261,642 | -1.19(-3.75%) |
Oct 23, 2018 | 31.55 | 31.94 | 31.13 | 31.72 | 1,816,029 | -0.27(-0.84%) |
Oct 22, 2018 | 32.20 | 32.30 | 31.91 | 31.99 | 766,494 | -0.12(-0.39%) |
Oct 19, 2018 | 32.54 | 32.70 | 32.01 | 32.11 | 1,181,295 | -0.36(-1.11%) |
Oct 18, 2018 | 32.95 | 32.98 | 32.33 | 32.47 | 671,684 | -0.61(-1.84%) |
Oct 17, 2018 | 33.13 | 33.13 | 32.67 | 33.08 | 897,499 | -0.11(-0.32%) |
Oct 16, 2018 | 32.56 | 33.24 | 32.31 | 33.19 | 667,380 | +0.83(+2.57%) |
Oct 15, 2018 | 32.16 | 32.56 | 32.03 | 32.36 | 1,174,418 | +0.14(+0.44%) |
Oct 12, 2018 | 32.56 | 32.60 | 31.83 | 32.21 | 1,738,204 | +0.06(+0.19%) |
Oct 11, 2018 | 32.64 | 32.92 | 32.15 | 32.15 | 2,721,861 | -0.65(-1.97%) |
Oct 10, 2018 | 33.67 | 33.70 | 32.76 | 32.80 | 2,992,378 | -0.95(-2.82%) |
Oct 09, 2018 | 33.88 | 34.04 | 33.72 | 33.75 | 1,395,308 | -0.16(-0.48%) |
Oct 08, 2018 | 33.87 | 33.99 | 33.63 | 33.92 | 957,303 | -0.06(-0.16%) |
Oct 05, 2018 | 34.30 | 34.38 | 33.68 | 33.97 | 1,477,809 | -0.32(-0.94%) |
Oct 04, 2018 | 34.66 | 34.66 | 34.17 | 34.29 | 876,064 | -0.48(-1.38%) |
Oct 03, 2018 | 34.62 | 34.92 | 34.51 | 34.78 | 822,776 | +0.27(+0.78%) |
Oct 02, 2018 | 34.77 | 34.86 | 34.42 | 34.51 | 986,803 | -0.29(-0.84%) |