Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.70 | 28.70 | 28.52 | 28.62 | 1,612,242 | +0.14(+0.48%) |
Dec 28, 2018 | 28.63 | 28.70 | 28.40 | 28.49 | 1,661,685 | +0.44(+1.59%) |
Dec 27, 2018 | 27.78 | 28.06 | 27.46 | 28.04 | 1,703,571 | -0.29(-1.03%) |
Dec 26, 2018 | 27.67 | 28.35 | 27.56 | 28.33 | 1,507,881 | +0.70(+2.53%) |
Dec 24, 2018 | 27.80 | 28.09 | 27.63 | 27.63 | 1,002,627 | -0.26(-0.94%) |
Dec 21, 2018 | 28.27 | 28.36 | 27.90 | 27.90 | 1,549,364 | -0.20(-0.71%) |
Dec 20, 2018 | 28.36 | 28.40 | 28.02 | 28.10 | 1,585,564 | -0.18(-0.64%) |
Dec 19, 2018 | 28.66 | 28.77 | 28.19 | 28.28 | 1,239,415 | -0.26(-0.92%) |
Dec 18, 2018 | 28.75 | 28.83 | 28.48 | 28.54 | 1,120,212 | -0.11(-0.38%) |
Dec 17, 2018 | 28.91 | 28.94 | 28.55 | 28.65 | 840,883 | -0.36(-1.25%) |
Dec 14, 2018 | 29.18 | 29.29 | 29.01 | 29.01 | 1,636,247 | -0.54(-1.81%) |
Dec 13, 2018 | 29.74 | 29.77 | 29.50 | 29.55 | 839,899 | -0.18(-0.61%) |
Dec 12, 2018 | 29.63 | 29.85 | 29.62 | 29.73 | 1,071,088 | +0.49(+1.68%) |
Dec 11, 2018 | 29.43 | 29.45 | 29.11 | 29.24 | 1,559,280 | +0.12(+0.41%) |
Dec 10, 2018 | 29.20 | 29.25 | 28.82 | 29.12 | 993,671 | -0.15(-0.53%) |
Dec 07, 2018 | 29.47 | 29.59 | 29.20 | 29.28 | 957,368 | -0.26(-0.89%) |
Dec 06, 2018 | 29.31 | 29.55 | 29.08 | 29.54 | 2,082,518 | -0.44(-1.48%) |
Dec 04, 2018 | 30.45 | 30.48 | 29.99 | 29.99 | 1,798,011 | -0.48(-1.58%) |
Dec 03, 2018 | 30.49 | 30.51 | 30.35 | 30.47 | 1,128,753 | +0.31(+1.02%) |
Nov 30, 2018 | 30.10 | 30.19 | 30.06 | 30.16 | 959,570 | -0.02(-0.06%) |
Nov 29, 2018 | 30.14 | 30.28 | 30.10 | 30.18 | 537,506 | -0.02(-0.06%) |
Nov 28, 2018 | 29.82 | 30.20 | 29.70 | 30.19 | 838,221 | +0.34(+1.13%) |
Nov 27, 2018 | 29.74 | 29.87 | 29.64 | 29.86 | 936,385 | -0.07(-0.24%) |
Nov 26, 2018 | 29.84 | 29.94 | 29.79 | 29.93 | 1,006,579 | +0.36(+1.23%) |
Nov 23, 2018 | 29.43 | 29.65 | 29.43 | 29.57 | 544,865 | -0.09(-0.31%) |
Nov 21, 2018 | 29.66 | 29.66 | 29.66 | 0 | +0.39(+1.33%) | |
Nov 20, 2018 | 29.30 | 29.51 | 29.23 | 29.27 | 1,600,818 | -0.35(-1.20%) |
Nov 19, 2018 | 29.78 | 29.83 | 29.50 | 29.62 | 1,541,048 | -0.26(-0.88%) |
Nov 16, 2018 | 29.61 | 29.93 | 29.60 | 29.89 | 1,459,618 | +0.13(+0.43%) |
Nov 15, 2018 | 29.58 | 29.81 | 29.40 | 29.76 | 1,374,440 | +0.09(+0.31%) |
Nov 14, 2018 | 29.93 | 29.93 | 29.64 | 29.67 | 16,198,401 | -0.24(-0.79%) |
Nov 13, 2018 | 29.76 | 30.02 | 29.76 | 29.90 | 867,567 | +0.10(+0.34%) |
Nov 12, 2018 | 30.02 | 30.02 | 29.78 | 29.80 | 915,499 | -0.52(-1.71%) |
Nov 09, 2018 | 30.25 | 30.32 | 30.17 | 30.32 | 696,828 | +0.00(+0.00%) |
Nov 08, 2018 | 30.51 | 30.57 | 30.28 | 30.32 | 593,017 | -0.23(-0.74%) |
Nov 07, 2018 | 30.41 | 30.59 | 30.34 | 30.55 | 802,936 | +0.32(+1.05%) |
Nov 06, 2018 | 30.09 | 30.23 | 30.09 | 30.23 | 1,010,409 | +0.02(+0.06%) |
Nov 05, 2018 | 30.22 | 30.27 | 30.09 | 30.21 | 823,994 | +0.05(+0.18%) |
Nov 02, 2018 | 30.40 | 30.46 | 30.04 | 30.16 | 963,204 | -0.16(-0.54%) |
Nov 01, 2018 | 30.28 | 30.33 | 30.15 | 30.32 | 928,723 | +0.26(+0.88%) |
Oct 31, 2018 | 30.01 | 30.19 | 30.00 | 30.06 | 736,656 | +0.31(+1.04%) |
Oct 30, 2018 | 29.48 | 29.76 | 29.44 | 29.75 | 1,184,087 | +0.46(+1.58%) |
Oct 29, 2018 | 29.65 | 29.69 | 29.09 | 29.29 | 876,596 | -0.01(-0.03%) |
Oct 26, 2018 | 29.21 | 29.46 | 28.98 | 29.30 | 1,654,417 | +0.04(+0.12%) |
Oct 25, 2018 | 29.08 | 29.40 | 28.99 | 29.26 | 1,365,515 | +0.31(+1.07%) |
Oct 24, 2018 | 29.65 | 29.70 | 28.94 | 28.95 | 1,409,825 | -0.82(-2.75%) |
Oct 23, 2018 | 29.58 | 29.85 | 29.46 | 29.77 | 1,523,213 | -0.18(-0.61%) |
Oct 22, 2018 | 30.02 | 30.02 | 29.86 | 29.95 | 680,937 | +0.05(+0.18%) |
Oct 19, 2018 | 29.90 | 30.01 | 29.87 | 29.90 | 770,277 | +0.34(+1.14%) |
Oct 18, 2018 | 29.74 | 29.85 | 29.52 | 29.56 | 1,217,996 | -0.21(-0.70%) |
Oct 17, 2018 | 29.93 | 29.93 | 29.69 | 29.77 | 708,387 | -0.32(-1.06%) |
Oct 16, 2018 | 29.90 | 30.10 | 29.87 | 30.09 | 841,694 | +0.60(+2.03%) |
Oct 15, 2018 | 29.53 | 29.62 | 29.47 | 29.49 | 1,238,906 | -0.03(-0.09%) |
Oct 12, 2018 | 29.70 | 29.70 | 29.27 | 29.51 | 1,374,716 | +0.10(+0.34%) |
Oct 11, 2018 | 29.74 | 29.78 | 29.27 | 29.41 | 1,558,030 | -0.54(-1.82%) |
Oct 10, 2018 | 30.46 | 30.46 | 29.90 | 29.96 | 1,312,770 | -0.61(-1.99%) |
Oct 09, 2018 | 30.23 | 30.63 | 30.23 | 30.57 | 8,055,853 | +0.02(+0.06%) |
Oct 08, 2018 | 30.35 | 30.58 | 30.35 | 30.55 | 866,404 | -0.25(-0.80%) |
Oct 05, 2018 | 30.88 | 30.89 | 30.69 | 30.79 | 611,927 | -0.25(-0.82%) |
Oct 04, 2018 | 31.15 | 31.18 | 30.94 | 31.05 | 422,974 | -0.41(-1.30%) |
Oct 03, 2018 | 31.52 | 31.55 | 31.40 | 31.46 | 430,598 | +0.04(+0.12%) |
Oct 02, 2018 | 31.32 | 31.44 | 31.31 | 31.42 | 379,980 | -0.12(-0.37%) |