Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.70 | 31.99 | 31.34 | 31.68 | 842,282 | +0.09(+0.30%) |
Dec 28, 2018 | 31.56 | 31.93 | 31.03 | 31.58 | 1,270,040 | +0.04(+0.12%) |
Dec 27, 2018 | 30.77 | 31.54 | 30.52 | 31.54 | 1,052,276 | +0.41(+1.30%) |
Dec 26, 2018 | 30.39 | 31.17 | 29.62 | 31.14 | 1,379,281 | +0.65(+2.14%) |
Dec 24, 2018 | 30.52 | 31.02 | 30.17 | 30.49 | 873,192 | +0.01(+0.03%) |
Dec 21, 2018 | 31.14 | 31.64 | 30.45 | 30.48 | 2,217,330 | -0.76(-2.42%) |
Dec 20, 2018 | 32.01 | 32.26 | 30.98 | 31.23 | 1,810,682 | -0.86(-2.68%) |
Dec 19, 2018 | 33.06 | 33.50 | 31.85 | 32.09 | 1,388,359 | -0.82(-2.50%) |
Dec 18, 2018 | 33.38 | 33.45 | 32.88 | 32.91 | 1,312,352 | -0.15(-0.46%) |
Dec 17, 2018 | 33.45 | 33.80 | 32.83 | 33.06 | 1,441,558 | -0.60(-1.80%) |
Dec 14, 2018 | 34.02 | 34.49 | 33.52 | 33.67 | 922,732 | -0.77(-2.25%) |
Dec 13, 2018 | 34.34 | 34.90 | 34.13 | 34.44 | 1,575,293 | +0.27(+0.80%) |
Dec 12, 2018 | 32.95 | 34.66 | 32.74 | 34.17 | 2,116,637 | +1.33(+4.06%) |
Dec 11, 2018 | 33.22 | 33.70 | 32.83 | 32.84 | 1,872,942 | -0.19(-0.57%) |
Dec 10, 2018 | 32.88 | 33.19 | 32.51 | 33.03 | 1,330,263 | -0.02(-0.06%) |
Dec 07, 2018 | 33.36 | 33.69 | 32.98 | 33.05 | 1,609,938 | -0.43(-1.27%) |
Dec 06, 2018 | 32.97 | 33.61 | 32.64 | 33.47 | 1,687,655 | -0.18(-0.53%) |
Dec 04, 2018 | 34.42 | 34.77 | 33.44 | 33.65 | 1,695,786 | -0.86(-2.49%) |
Dec 03, 2018 | 35.10 | 35.17 | 34.08 | 34.51 | 1,681,134 | +0.66(+1.95%) |
Nov 30, 2018 | 33.80 | 34.11 | 33.40 | 33.85 | 2,997,900 | +0.05(+0.14%) |
Nov 29, 2018 | 34.26 | 34.76 | 33.14 | 33.80 | 2,798,599 | -0.70(-2.03%) |
Nov 28, 2018 | 33.24 | 34.68 | 33.24 | 34.50 | 3,448,252 | +1.11(+3.31%) |
Nov 27, 2018 | 32.91 | 33.86 | 32.91 | 33.40 | 2,767,517 | +0.26(+0.80%) |
Nov 26, 2018 | 33.18 | 33.76 | 33.00 | 33.13 | 1,201,740 | +0.16(+0.49%) |
Nov 23, 2018 | 32.52 | 33.10 | 32.34 | 32.97 | 665,245 | +0.16(+0.49%) |
Nov 21, 2018 | 32.81 | 32.81 | 32.81 | 0 | +0.23(+0.69%) | |
Nov 20, 2018 | 32.70 | 32.84 | 32.18 | 32.58 | 2,281,134 | -0.39(-1.17%) |
Nov 19, 2018 | 32.77 | 33.21 | 32.73 | 32.97 | 2,619,379 | -0.14(-0.43%) |
Nov 16, 2018 | 33.38 | 33.63 | 32.95 | 33.11 | 1,948,786 | -0.59(-1.76%) |
Nov 15, 2018 | 33.67 | 33.85 | 33.22 | 33.70 | 1,472,426 | +0.02(+0.06%) |
Nov 14, 2018 | 33.77 | 34.38 | 33.52 | 33.69 | 1,695,744 | +0.19(+0.56%) |
Nov 13, 2018 | 34.68 | 34.74 | 33.33 | 33.50 | 2,657,611 | -0.73(-2.15%) |
Nov 12, 2018 | 34.31 | 34.54 | 33.87 | 34.23 | 2,299,964 | -0.13(-0.38%) |
Nov 09, 2018 | 34.60 | 35.05 | 34.23 | 34.36 | 3,475,568 | -0.73(-2.09%) |
Nov 08, 2018 | 34.73 | 35.52 | 34.54 | 35.10 | 1,702,709 | +0.21(+0.59%) |
Nov 07, 2018 | 34.83 | 35.10 | 34.30 | 34.89 | 3,318,486 | -0.23(-0.64%) |
Nov 06, 2018 | 33.80 | 35.48 | 33.79 | 35.12 | 3,839,560 | +1.19(+3.50%) |
Nov 05, 2018 | 33.98 | 34.23 | 33.43 | 33.93 | 3,082,206 | +0.03(+0.08%) |
Nov 02, 2018 | 33.89 | 34.52 | 33.40 | 33.90 | 3,663,999 | +0.16(+0.47%) |
Nov 01, 2018 | 33.96 | 33.96 | 32.84 | 33.74 | 3,408,968 | -0.23(-0.67%) |
Oct 31, 2018 | 32.18 | 34.67 | 31.92 | 33.97 | 6,280,336 | +4.13(+13.85%) |
Oct 30, 2018 | 29.52 | 29.93 | 29.14 | 29.83 | 2,837,678 | +0.46(+1.57%) |
Oct 29, 2018 | 30.15 | 30.32 | 28.81 | 29.37 | 3,080,272 | -0.50(-1.67%) |
Oct 26, 2018 | 29.31 | 30.22 | 29.02 | 29.87 | 2,002,320 | +0.39(+1.31%) |
Oct 25, 2018 | 29.49 | 30.14 | 29.39 | 29.49 | 2,432,959 | +0.00(+0.00%) |
Oct 24, 2018 | 29.84 | 30.08 | 29.40 | 29.49 | 2,093,769 | -0.65(-2.16%) |
Oct 23, 2018 | 29.85 | 30.28 | 29.48 | 30.14 | 1,682,074 | -0.35(-1.14%) |
Oct 22, 2018 | 30.48 | 31.03 | 30.42 | 30.48 | 1,380,120 | +0.50(+1.66%) |
Oct 19, 2018 | 31.08 | 31.40 | 29.94 | 29.99 | 2,020,484 | -0.94(-3.04%) |
Oct 18, 2018 | 30.56 | 31.05 | 30.25 | 30.93 | 3,364,243 | +0.23(+0.74%) |
Oct 17, 2018 | 30.64 | 30.83 | 30.22 | 30.70 | 3,505,608 | -0.23(-0.73%) |
Oct 16, 2018 | 30.36 | 30.94 | 30.27 | 30.93 | 2,358,991 | +0.56(+1.86%) |
Oct 15, 2018 | 30.86 | 30.86 | 30.31 | 30.36 | 1,599,055 | -0.61(-1.98%) |
Oct 12, 2018 | 30.62 | 31.28 | 30.48 | 30.97 | 2,307,698 | +0.80(+2.65%) |
Oct 11, 2018 | 30.02 | 30.88 | 29.90 | 30.17 | 3,892,054 | -0.12(-0.40%) |
Oct 10, 2018 | 31.40 | 31.51 | 30.28 | 30.30 | 2,900,225 | -1.21(-3.85%) |
Oct 09, 2018 | 31.24 | 32.00 | 31.18 | 31.51 | 1,527,833 | +0.16(+0.51%) |
Oct 08, 2018 | 30.86 | 31.48 | 30.62 | 31.35 | 2,374,731 | +0.03(+0.09%) |
Oct 05, 2018 | 32.03 | 32.19 | 31.11 | 31.32 | 1,933,491 | -0.60(-1.89%) |
Oct 04, 2018 | 31.66 | 32.70 | 31.32 | 31.92 | 1,467,431 | +0.00(+0.00%) |
Oct 03, 2018 | 32.17 | 32.46 | 31.83 | 31.92 | 2,140,485 | -0.08(-0.26%) |
Oct 02, 2018 | 32.11 | 32.38 | 31.63 | 32.01 | 2,828,538 | -0.47(-1.45%) |