Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.70 | 32.04 | 31.30 | 31.88 | 2,732,345 | +0.41(+1.31%) |
Dec 28, 2018 | 32.09 | 32.32 | 31.34 | 31.47 | 2,506,367 | -0.56(-1.74%) |
Dec 27, 2018 | 30.84 | 32.03 | 30.67 | 32.03 | 2,558,214 | +0.52(+1.66%) |
Dec 26, 2018 | 30.00 | 31.50 | 29.73 | 31.50 | 2,344,167 | +1.75(+5.87%) |
Dec 24, 2018 | 31.03 | 31.11 | 29.72 | 29.75 | 2,012,366 | -1.44(-4.60%) |
Dec 21, 2018 | 32.34 | 32.77 | 31.13 | 31.19 | 6,118,938 | -1.13(-3.50%) |
Dec 20, 2018 | 32.96 | 33.44 | 32.12 | 32.32 | 3,178,069 | -0.91(-2.74%) |
Dec 19, 2018 | 34.06 | 34.58 | 33.05 | 33.23 | 2,466,312 | -0.75(-2.21%) |
Dec 18, 2018 | 34.09 | 34.77 | 33.63 | 33.98 | 3,921,418 | +0.05(+0.15%) |
Dec 17, 2018 | 36.72 | 36.74 | 33.71 | 33.93 | 5,836,060 | -3.53(-9.42%) |
Dec 14, 2018 | 36.72 | 37.50 | 36.35 | 37.46 | 3,738,232 | +0.43(+1.16%) |
Dec 13, 2018 | 37.55 | 37.78 | 36.94 | 37.03 | 1,831,689 | -0.46(-1.24%) |
Dec 12, 2018 | 38.04 | 38.25 | 37.45 | 37.50 | 2,022,625 | +0.18(+0.48%) |
Dec 11, 2018 | 37.95 | 38.16 | 37.17 | 37.32 | 2,145,178 | -0.01(-0.02%) |
Dec 10, 2018 | 37.91 | 38.10 | 36.76 | 37.33 | 2,726,003 | -0.91(-2.38%) |
Dec 07, 2018 | 38.95 | 39.34 | 38.04 | 38.24 | 2,833,491 | -0.78(-1.99%) |
Dec 06, 2018 | 38.62 | 39.08 | 37.97 | 39.02 | 3,053,193 | -0.25(-0.65%) |
Dec 04, 2018 | 39.59 | 39.84 | 38.81 | 39.27 | 3,828,600 | -0.64(-1.61%) |
Dec 03, 2018 | 40.51 | 40.99 | 39.33 | 39.91 | 2,374,163 | +0.14(+0.34%) |
Nov 30, 2018 | 38.94 | 39.95 | 38.94 | 39.78 | 3,135,742 | +0.68(+1.75%) |
Nov 29, 2018 | 39.03 | 39.57 | 38.88 | 39.09 | 2,217,576 | -0.13(-0.32%) |
Nov 28, 2018 | 39.47 | 39.65 | 38.28 | 39.22 | 2,870,667 | -0.09(-0.24%) |
Nov 27, 2018 | 38.75 | 39.46 | 38.75 | 39.31 | 2,545,766 | +0.11(+0.28%) |
Nov 26, 2018 | 38.67 | 39.27 | 38.58 | 39.20 | 2,459,123 | +0.94(+2.45%) |
Nov 23, 2018 | 38.16 | 38.41 | 37.74 | 38.27 | 1,068,184 | -0.19(-0.50%) |
Nov 21, 2018 | 38.46 | 38.46 | 38.46 | 0 | -0.15(-0.39%) | |
Nov 20, 2018 | 38.56 | 39.35 | 37.72 | 38.61 | 2,517,077 | -0.29(-0.74%) |
Nov 19, 2018 | 38.89 | 39.50 | 38.57 | 38.90 | 2,696,080 | -0.07(-0.17%) |
Nov 16, 2018 | 38.10 | 39.23 | 38.00 | 38.97 | 2,659,506 | +0.61(+1.58%) |
Nov 15, 2018 | 37.95 | 38.60 | 37.42 | 38.36 | 3,109,562 | -0.11(-0.29%) |
Nov 14, 2018 | 38.51 | 39.49 | 38.21 | 38.47 | 2,612,530 | +0.19(+0.51%) |
Nov 13, 2018 | 38.03 | 38.98 | 37.80 | 38.27 | 2,231,021 | +0.46(+1.21%) |
Nov 12, 2018 | 38.60 | 38.76 | 37.70 | 37.82 | 1,952,753 | -0.86(-2.23%) |
Nov 09, 2018 | 38.92 | 39.04 | 38.33 | 38.68 | 1,672,451 | -0.46(-1.17%) |
Nov 08, 2018 | 39.11 | 39.73 | 38.64 | 39.13 | 2,355,946 | +0.00(+0.01%) |
Nov 07, 2018 | 39.47 | 39.73 | 38.47 | 39.13 | 2,581,867 | +0.06(+0.15%) |
Nov 06, 2018 | 37.96 | 39.60 | 37.96 | 39.07 | 3,455,620 | +1.14(+3.00%) |
Nov 05, 2018 | 38.04 | 38.44 | 36.86 | 37.93 | 4,104,392 | +0.59(+1.57%) |
Nov 02, 2018 | 37.70 | 37.92 | 37.02 | 37.35 | 3,134,595 | -0.08(-0.20%) |
Nov 01, 2018 | 36.36 | 37.54 | 36.05 | 37.42 | 3,245,266 | +1.50(+4.17%) |
Oct 31, 2018 | 36.30 | 36.66 | 35.91 | 35.93 | 3,524,996 | +0.11(+0.30%) |
Oct 30, 2018 | 34.41 | 35.94 | 34.32 | 35.82 | 4,264,220 | +1.59(+4.64%) |
Oct 29, 2018 | 35.23 | 35.64 | 33.52 | 34.23 | 2,848,538 | -0.51(-1.47%) |
Oct 26, 2018 | 33.86 | 35.08 | 33.72 | 34.74 | 4,071,660 | +0.00(+0.00%) |
Oct 25, 2018 | 33.88 | 35.29 | 33.88 | 34.74 | 3,082,279 | +1.27(+3.80%) |
Oct 24, 2018 | 34.57 | 35.23 | 33.46 | 33.47 | 3,550,232 | -1.31(-3.77%) |
Oct 23, 2018 | 33.44 | 35.08 | 32.78 | 34.78 | 4,555,288 | +1.11(+3.30%) |
Oct 22, 2018 | 35.48 | 35.68 | 33.61 | 33.67 | 6,646,789 | -1.85(-5.20%) |
Oct 19, 2018 | 35.64 | 36.04 | 35.39 | 35.52 | 1,989,305 | -0.18(-0.49%) |
Oct 18, 2018 | 35.39 | 36.48 | 35.39 | 35.69 | 3,509,270 | -0.38(-1.07%) |
Oct 17, 2018 | 36.07 | 36.12 | 35.43 | 36.08 | 1,738,671 | +0.03(+0.09%) |
Oct 16, 2018 | 35.41 | 36.10 | 35.01 | 36.05 | 2,435,894 | +0.64(+1.79%) |
Oct 15, 2018 | 35.50 | 35.82 | 35.41 | 35.41 | 2,456,140 | -0.22(-0.61%) |
Oct 12, 2018 | 35.64 | 35.80 | 35.00 | 35.63 | 4,137,081 | +0.55(+1.57%) |
Oct 11, 2018 | 36.48 | 36.76 | 35.02 | 35.08 | 4,358,089 | -1.40(-3.85%) |
Oct 10, 2018 | 37.72 | 37.92 | 36.46 | 36.48 | 3,986,518 | -1.35(-3.58%) |
Oct 09, 2018 | 38.50 | 39.38 | 36.94 | 37.83 | 7,227,652 | -3.24(-7.90%) |
Oct 08, 2018 | 42.17 | 42.43 | 40.90 | 41.08 | 3,328,714 | -1.20(-2.83%) |
Oct 05, 2018 | 43.20 | 43.55 | 42.16 | 42.27 | 3,125,625 | -0.86(-2.00%) |
Oct 04, 2018 | 43.23 | 43.39 | 42.56 | 43.14 | 2,463,414 | -0.18(-0.41%) |
Oct 03, 2018 | 44.81 | 44.87 | 43.22 | 43.31 | 2,424,460 | -1.31(-2.94%) |
Oct 02, 2018 | 44.82 | 45.42 | 44.43 | 44.62 | 2,073,793 | -0.19(-0.43%) |