Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.73 | 29.57 | 28.55 | 29.45 | 3,879,195 | +0.83(+2.88%) |
Dec 28, 2018 | 29.13 | 29.18 | 27.94 | 28.63 | 3,825,874 | -0.38(-1.30%) |
Dec 27, 2018 | 29.20 | 29.40 | 27.79 | 29.00 | 4,785,359 | -0.81(-2.72%) |
Dec 26, 2018 | 28.12 | 29.81 | 27.43 | 29.81 | 4,060,250 | +1.92(+6.89%) |
Dec 24, 2018 | 29.10 | 29.46 | 27.82 | 27.89 | 2,223,077 | -1.73(-5.83%) |
Dec 21, 2018 | 31.07 | 31.20 | 29.37 | 29.62 | 7,754,110 | -1.57(-5.03%) |
Dec 20, 2018 | 31.11 | 32.22 | 30.14 | 31.19 | 7,634,470 | -0.74(-2.33%) |
Dec 19, 2018 | 32.09 | 32.73 | 31.64 | 31.93 | 6,368,176 | -0.02(-0.05%) |
Dec 18, 2018 | 33.31 | 33.67 | 31.80 | 31.95 | 4,376,970 | -1.46(-4.36%) |
Dec 17, 2018 | 34.23 | 34.96 | 33.30 | 33.40 | 3,031,188 | -1.11(-3.22%) |
Dec 14, 2018 | 35.77 | 35.77 | 34.26 | 34.51 | 4,713,858 | -1.65(-4.57%) |
Dec 13, 2018 | 35.22 | 36.33 | 35.17 | 36.17 | 2,595,203 | +0.64(+1.80%) |
Dec 12, 2018 | 35.33 | 36.04 | 34.81 | 35.53 | 2,943,641 | +0.69(+1.97%) |
Dec 11, 2018 | 35.58 | 35.75 | 34.43 | 34.84 | 2,907,497 | -0.27(-0.77%) |
Dec 10, 2018 | 36.04 | 36.04 | 34.46 | 35.11 | 4,322,158 | -1.32(-3.61%) |
Dec 07, 2018 | 36.62 | 37.60 | 36.40 | 36.43 | 3,937,407 | +0.74(+2.09%) |
Dec 06, 2018 | 36.33 | 36.33 | 34.60 | 35.68 | 3,834,360 | -1.26(-3.41%) |
Dec 04, 2018 | 37.93 | 38.12 | 36.89 | 36.94 | 2,983,751 | -1.18(-3.09%) |
Dec 03, 2018 | 37.43 | 38.33 | 37.29 | 38.12 | 3,292,568 | +1.63(+4.46%) |
Nov 30, 2018 | 36.76 | 36.93 | 36.17 | 36.49 | 4,049,185 | -0.47(-1.28%) |
Nov 29, 2018 | 36.56 | 37.44 | 36.48 | 36.97 | 2,630,556 | +0.23(+0.62%) |
Nov 28, 2018 | 36.89 | 37.02 | 36.25 | 36.74 | 3,035,948 | -0.15(-0.40%) |
Nov 27, 2018 | 36.76 | 37.14 | 36.39 | 36.89 | 3,671,319 | +0.07(+0.20%) |
Nov 26, 2018 | 36.74 | 37.19 | 36.32 | 36.81 | 2,171,695 | +0.51(+1.40%) |
Nov 23, 2018 | 36.49 | 36.94 | 36.24 | 36.31 | 1,473,409 | -1.30(-3.46%) |
Nov 21, 2018 | 37.61 | 37.61 | 37.61 | 0 | +0.93(+2.54%) | |
Nov 20, 2018 | 38.16 | 38.37 | 36.39 | 36.67 | 4,756,244 | -1.96(-5.08%) |
Nov 19, 2018 | 38.80 | 39.38 | 38.37 | 38.64 | 2,821,449 | -0.20(-0.53%) |
Nov 16, 2018 | 38.69 | 39.27 | 38.17 | 38.84 | 3,069,969 | +0.26(+0.68%) |
Nov 15, 2018 | 37.86 | 38.97 | 37.86 | 38.58 | 2,115,112 | +0.41(+1.07%) |
Nov 14, 2018 | 39.81 | 40.10 | 37.97 | 38.17 | 3,663,912 | -0.93(-2.38%) |
Nov 13, 2018 | 40.45 | 40.88 | 38.91 | 39.10 | 3,405,770 | -1.39(-3.43%) |
Nov 12, 2018 | 41.48 | 41.57 | 40.37 | 40.49 | 2,660,223 | -0.84(-2.04%) |
Nov 09, 2018 | 42.21 | 42.41 | 41.02 | 41.33 | 3,234,089 | -1.38(-3.24%) |
Nov 08, 2018 | 43.31 | 45.03 | 42.47 | 42.72 | 2,730,365 | -0.60(-1.38%) |
Nov 07, 2018 | 42.99 | 43.86 | 42.76 | 43.31 | 3,177,070 | +1.08(+2.56%) |
Nov 06, 2018 | 42.42 | 42.74 | 41.88 | 42.23 | 1,636,344 | -0.21(-0.50%) |
Nov 05, 2018 | 42.29 | 42.70 | 41.50 | 42.45 | 3,127,312 | +0.50(+1.19%) |
Nov 02, 2018 | 43.26 | 43.58 | 41.71 | 41.95 | 2,120,349 | -1.06(-2.47%) |
Nov 01, 2018 | 42.32 | 43.13 | 41.90 | 43.01 | 2,031,294 | +0.76(+1.80%) |
Oct 31, 2018 | 41.51 | 42.86 | 41.49 | 42.25 | 2,854,067 | +1.32(+3.24%) |
Oct 30, 2018 | 40.75 | 41.12 | 39.91 | 40.93 | 2,082,015 | -0.05(-0.12%) |
Oct 29, 2018 | 41.54 | 41.75 | 40.30 | 40.97 | 2,552,259 | -0.34(-0.82%) |
Oct 26, 2018 | 41.63 | 41.85 | 40.46 | 41.31 | 1,680,465 | -0.81(-1.93%) |
Oct 25, 2018 | 42.06 | 42.58 | 41.83 | 42.12 | 3,092,942 | +0.76(+1.84%) |
Oct 24, 2018 | 43.46 | 43.64 | 41.26 | 41.36 | 2,688,820 | -2.01(-4.63%) |
Oct 23, 2018 | 44.07 | 44.32 | 42.27 | 43.37 | 3,019,696 | -1.80(-3.98%) |
Oct 22, 2018 | 45.43 | 45.63 | 44.79 | 45.17 | 2,561,570 | -0.26(-0.57%) |
Oct 19, 2018 | 45.38 | 46.27 | 45.20 | 45.42 | 1,311,774 | +0.06(+0.14%) |
Oct 18, 2018 | 45.24 | 45.96 | 44.92 | 45.36 | 2,120,469 | -0.07(-0.16%) |
Oct 17, 2018 | 45.70 | 45.93 | 45.12 | 45.43 | 1,414,367 | -0.06(-0.14%) |
Oct 16, 2018 | 44.86 | 45.96 | 44.49 | 45.50 | 1,954,386 | +1.04(+2.33%) |
Oct 15, 2018 | 44.57 | 44.89 | 44.20 | 44.46 | 829,112 | -0.05(-0.11%) |
Oct 12, 2018 | 45.08 | 45.42 | 43.55 | 44.51 | 2,761,761 | +0.10(+0.24%) |
Oct 11, 2018 | 45.49 | 45.64 | 43.92 | 44.40 | 3,770,415 | -1.24(-2.71%) |
Oct 10, 2018 | 46.52 | 46.61 | 45.62 | 45.64 | 2,033,897 | -0.96(-2.05%) |
Oct 09, 2018 | 46.55 | 46.97 | 46.23 | 46.60 | 1,276,691 | +0.23(+0.50%) |
Oct 08, 2018 | 46.64 | 46.89 | 46.12 | 46.36 | 1,477,640 | -0.63(-1.33%) |
Oct 05, 2018 | 46.78 | 47.07 | 46.48 | 46.99 | 1,017,169 | +0.16(+0.34%) |
Oct 04, 2018 | 46.85 | 47.26 | 46.36 | 46.83 | 1,248,278 | -0.06(-0.12%) |
Oct 03, 2018 | 46.52 | 47.55 | 45.79 | 46.89 | 3,659,426 | +1.00(+2.17%) |
Oct 02, 2018 | 46.39 | 46.45 | 45.79 | 45.89 | 2,150,293 | -0.36(-0.78%) |