Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.87 | 31.41 | 30.41 | 31.18 | 1,213,100 | +0.44(+1.43%) |
Dec 28, 2018 | 31.01 | 31.40 | 30.44 | 30.74 | 765,800 | -0.04(-0.13%) |
Dec 27, 2018 | 30.55 | 30.79 | 29.74 | 30.78 | 986,031 | -0.26(-0.84%) |
Dec 26, 2018 | 30.28 | 31.05 | 29.72 | 31.04 | 1,388,157 | +1.09(+3.64%) |
Dec 24, 2018 | 30.19 | 30.46 | 29.23 | 29.95 | 884,000 | -0.49(-1.61%) |
Dec 21, 2018 | 31.79 | 31.79 | 30.32 | 30.44 | 2,712,600 | -0.68(-2.19%) |
Dec 20, 2018 | 32.82 | 32.85 | 31.02 | 31.12 | 804,927 | -1.61(-4.92%) |
Dec 19, 2018 | 33.30 | 33.56 | 32.11 | 32.73 | 1,251,961 | -0.50(-1.50%) |
Dec 18, 2018 | 34.56 | 34.58 | 33.04 | 33.23 | 783,109 | -1.01(-2.95%) |
Dec 17, 2018 | 34.62 | 34.99 | 33.99 | 34.24 | 1,826,911 | -0.40(-1.15%) |
Dec 14, 2018 | 35.63 | 35.85 | 34.43 | 34.64 | 1,004,900 | -1.41(-3.91%) |
Dec 13, 2018 | 36.81 | 36.91 | 35.89 | 36.05 | 411,998 | -0.46(-1.26%) |
Dec 12, 2018 | 36.70 | 37.26 | 36.38 | 36.51 | 911,146 | +0.24(+0.66%) |
Dec 11, 2018 | 36.10 | 36.47 | 35.79 | 36.27 | 869,487 | +0.57(+1.60%) |
Dec 10, 2018 | 36.31 | 36.55 | 35.28 | 35.70 | 1,135,962 | -0.62(-1.71%) |
Dec 07, 2018 | 37.07 | 37.31 | 35.97 | 36.32 | 859,200 | -0.99(-2.65%) |
Dec 06, 2018 | 37.57 | 37.68 | 36.73 | 37.31 | 869,075 | -0.76(-2.00%) |
Dec 04, 2018 | 40.24 | 40.36 | 37.99 | 38.07 | 698,800 | -2.22(-5.51%) |
Dec 03, 2018 | 40.00 | 40.57 | 39.68 | 40.29 | 1,534,824 | +0.64(+1.61%) |
Nov 30, 2018 | 39.79 | 39.79 | 38.78 | 39.65 | 1,401,300 | +0.03(+0.08%) |
Nov 29, 2018 | 39.44 | 39.97 | 38.98 | 39.62 | 919,473 | -0.17(-0.43%) |
Nov 28, 2018 | 39.30 | 39.88 | 38.89 | 39.79 | 908,906 | +0.55(+1.40%) |
Nov 27, 2018 | 39.04 | 39.34 | 38.70 | 39.24 | 540,608 | -0.17(-0.43%) |
Nov 26, 2018 | 38.82 | 39.57 | 38.66 | 39.41 | 752,915 | +0.72(+1.86%) |
Nov 23, 2018 | 37.82 | 38.96 | 37.70 | 38.69 | 232,400 | +0.66(+1.74%) |
Nov 21, 2018 | 38.03 | 38.03 | 38.03 | 0 | +0.43(+1.14%) | |
Nov 20, 2018 | 37.06 | 38.13 | 36.90 | 37.60 | 728,892 | -0.12(-0.32%) |
Nov 19, 2018 | 39.29 | 39.55 | 37.36 | 37.72 | 1,306,409 | -1.67(-4.24%) |
Nov 16, 2018 | 39.09 | 39.78 | 38.85 | 39.39 | 845,600 | +0.34(+0.87%) |
Nov 15, 2018 | 37.63 | 39.13 | 37.22 | 39.05 | 1,082,009 | +1.15(+3.03%) |
Nov 14, 2018 | 38.40 | 38.83 | 37.25 | 37.90 | 1,681,809 | -0.32(-0.84%) |
Nov 13, 2018 | 38.49 | 38.72 | 37.88 | 38.22 | 2,023,832 | +0.28(+0.74%) |
Nov 12, 2018 | 37.37 | 38.28 | 37.16 | 37.94 | 1,157,359 | +0.43(+1.15%) |
Nov 09, 2018 | 37.43 | 37.64 | 37.15 | 37.51 | 1,133,400 | -0.14(-0.37%) |
Nov 08, 2018 | 37.55 | 37.92 | 36.90 | 37.65 | 1,519,339 | -0.06(-0.16%) |
Nov 07, 2018 | 36.40 | 39.83 | 36.37 | 37.71 | 2,883,620 | +1.60(+4.43%) |
Nov 06, 2018 | 40.10 | 40.10 | 34.24 | 36.11 | 2,533,135 | -5.33(-12.86%) |
Nov 05, 2018 | 41.99 | 42.31 | 41.10 | 41.44 | 1,010,142 | -0.61(-1.45%) |
Nov 02, 2018 | 42.11 | 42.20 | 41.17 | 42.05 | 689,900 | +0.22(+0.53%) |
Nov 01, 2018 | 40.48 | 41.99 | 40.32 | 41.83 | 1,016,894 | +1.49(+3.69%) |
Oct 31, 2018 | 39.22 | 40.77 | 38.93 | 40.34 | 860,075 | +1.69(+4.37%) |
Oct 30, 2018 | 37.98 | 38.85 | 37.83 | 38.65 | 460,810 | +0.62(+1.63%) |
Oct 29, 2018 | 38.74 | 39.14 | 37.45 | 38.03 | 449,549 | -0.16(-0.42%) |
Oct 26, 2018 | 38.52 | 38.81 | 37.67 | 38.19 | 455,200 | -0.84(-2.15%) |
Oct 25, 2018 | 39.26 | 39.54 | 38.89 | 39.03 | 586,491 | -0.08(-0.20%) |
Oct 24, 2018 | 40.80 | 40.96 | 38.94 | 39.11 | 905,627 | -1.89(-4.61%) |
Oct 23, 2018 | 40.62 | 41.34 | 40.07 | 41.00 | 739,098 | -0.33(-0.80%) |
Oct 22, 2018 | 41.44 | 41.78 | 40.99 | 41.33 | 388,523 | -0.04(-0.10%) |
Oct 19, 2018 | 42.16 | 42.42 | 41.12 | 41.37 | 325,400 | -0.77(-1.83%) |
Oct 18, 2018 | 43.17 | 43.23 | 42.00 | 42.14 | 375,166 | -1.24(-2.86%) |
Oct 17, 2018 | 42.83 | 43.54 | 42.48 | 43.38 | 452,246 | +0.50(+1.17%) |
Oct 16, 2018 | 41.95 | 42.92 | 41.57 | 42.88 | 535,310 | +1.31(+3.15%) |
Oct 15, 2018 | 41.30 | 41.96 | 41.19 | 41.57 | 580,593 | +0.10(+0.24%) |
Oct 12, 2018 | 42.08 | 42.21 | 40.96 | 41.47 | 976,500 | -0.02(-0.05%) |
Oct 11, 2018 | 42.88 | 42.94 | 41.45 | 41.49 | 924,308 | -1.34(-3.13%) |
Oct 10, 2018 | 44.00 | 44.10 | 42.77 | 42.83 | 677,695 | -1.17(-2.66%) |
Oct 09, 2018 | 43.80 | 44.24 | 43.57 | 44.00 | 556,797 | -0.17(-0.38%) |
Oct 08, 2018 | 44.40 | 44.79 | 43.85 | 44.17 | 769,004 | -0.28(-0.63%) |
Oct 05, 2018 | 44.75 | 44.78 | 43.83 | 44.45 | 798,100 | -0.12(-0.27%) |
Oct 04, 2018 | 46.10 | 46.13 | 44.20 | 44.57 | 896,881 | -1.77(-3.82%) |
Oct 03, 2018 | 45.81 | 46.43 | 45.70 | 46.34 | 928,464 | +0.79(+1.73%) |
Oct 02, 2018 | 45.31 | 45.71 | 45.24 | 45.55 | 660,486 | +0.24(+0.53%) |