Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.33 | 31.07 | 29.95 | 30.61 | 868,062 | +0.21(+0.68%) |
Dec 28, 2018 | 31.01 | 31.49 | 29.73 | 30.40 | 1,028,342 | -0.62(-2.00%) |
Dec 27, 2018 | 31.27 | 31.74 | 29.72 | 31.02 | 1,065,232 | -0.89(-2.78%) |
Dec 26, 2018 | 30.24 | 31.94 | 29.67 | 31.91 | 1,287,946 | +1.86(+6.18%) |
Dec 24, 2018 | 31.15 | 31.38 | 30.00 | 30.05 | 699,184 | -1.74(-5.48%) |
Dec 21, 2018 | 31.56 | 32.71 | 31.04 | 31.80 | 4,358,781 | +0.11(+0.36%) |
Dec 20, 2018 | 32.20 | 32.94 | 31.29 | 31.68 | 1,183,928 | -0.93(-2.86%) |
Dec 19, 2018 | 32.33 | 33.44 | 31.99 | 32.62 | 1,508,830 | +0.44(+1.38%) |
Dec 18, 2018 | 32.78 | 32.85 | 31.62 | 32.17 | 808,085 | -0.59(-1.81%) |
Dec 17, 2018 | 33.54 | 33.86 | 32.62 | 32.77 | 689,876 | -0.97(-2.88%) |
Dec 14, 2018 | 33.29 | 34.31 | 33.08 | 33.74 | 1,791,957 | +0.22(+0.65%) |
Dec 13, 2018 | 32.59 | 33.53 | 32.25 | 33.52 | 716,460 | +1.10(+3.40%) |
Dec 12, 2018 | 32.33 | 32.83 | 32.20 | 32.42 | 554,165 | +0.30(+0.94%) |
Dec 11, 2018 | 32.51 | 32.85 | 31.92 | 32.12 | 806,281 | -0.13(-0.41%) |
Dec 10, 2018 | 32.04 | 33.15 | 32.01 | 32.25 | 639,552 | -0.12(-0.38%) |
Dec 07, 2018 | 33.42 | 33.42 | 32.06 | 32.37 | 897,464 | -0.16(-0.49%) |
Dec 06, 2018 | 32.91 | 32.95 | 31.82 | 32.53 | 878,004 | -0.83(-2.49%) |
Dec 04, 2018 | 35.50 | 35.56 | 33.31 | 33.36 | 1,354,529 | -2.35(-6.57%) |
Dec 03, 2018 | 35.51 | 36.74 | 35.40 | 35.71 | 733,761 | +0.55(+1.55%) |
Nov 30, 2018 | 34.97 | 35.60 | 34.73 | 35.16 | 903,302 | -0.41(-1.17%) |
Nov 29, 2018 | 35.49 | 36.79 | 35.46 | 35.57 | 807,273 | -0.03(-0.08%) |
Nov 28, 2018 | 33.44 | 35.68 | 33.31 | 35.60 | 893,494 | +2.26(+6.78%) |
Nov 27, 2018 | 33.80 | 34.20 | 33.29 | 33.34 | 873,203 | -0.72(-2.10%) |
Nov 26, 2018 | 34.15 | 34.66 | 33.64 | 34.06 | 581,507 | +0.05(+0.14%) |
Nov 23, 2018 | 34.40 | 34.59 | 34.01 | 34.01 | 151,470 | -0.96(-2.75%) |
Nov 21, 2018 | 34.97 | 34.97 | 34.97 | 0 | +1.18(+3.48%) | |
Nov 20, 2018 | 34.79 | 34.86 | 33.24 | 33.79 | 766,298 | -1.35(-3.83%) |
Nov 19, 2018 | 35.27 | 35.77 | 35.01 | 35.14 | 669,193 | -0.09(-0.27%) |
Nov 16, 2018 | 34.78 | 35.27 | 34.41 | 35.23 | 384,991 | +0.45(+1.30%) |
Nov 15, 2018 | 34.00 | 35.08 | 33.92 | 34.78 | 701,721 | +0.57(+1.65%) |
Nov 14, 2018 | 34.94 | 35.12 | 33.92 | 34.22 | 945,515 | -0.51(-1.46%) |
Nov 13, 2018 | 35.22 | 35.37 | 34.58 | 34.73 | 714,261 | -0.83(-2.33%) |
Nov 12, 2018 | 36.58 | 36.91 | 35.36 | 35.55 | 412,316 | -0.99(-2.71%) |
Nov 09, 2018 | 37.53 | 37.73 | 36.27 | 36.54 | 442,310 | -1.20(-3.17%) |
Nov 08, 2018 | 38.41 | 39.50 | 37.69 | 37.74 | 523,916 | -0.67(-1.74%) |
Nov 07, 2018 | 38.48 | 38.78 | 37.73 | 38.41 | 804,662 | +0.30(+0.79%) |
Nov 06, 2018 | 37.92 | 38.53 | 37.79 | 38.11 | 371,064 | +0.19(+0.50%) |
Nov 05, 2018 | 37.76 | 38.33 | 37.06 | 37.92 | 544,762 | +0.49(+1.31%) |
Nov 02, 2018 | 38.32 | 38.64 | 37.36 | 37.43 | 584,546 | -0.32(-0.85%) |
Nov 01, 2018 | 37.23 | 38.36 | 37.07 | 37.75 | 690,918 | +0.96(+2.60%) |
Oct 31, 2018 | 36.86 | 37.79 | 36.78 | 36.79 | 448,005 | +0.35(+0.96%) |
Oct 30, 2018 | 36.38 | 37.27 | 35.98 | 36.45 | 715,671 | -0.28(-0.75%) |
Oct 29, 2018 | 37.74 | 38.02 | 36.34 | 36.72 | 924,112 | -0.94(-2.49%) |
Oct 26, 2018 | 39.12 | 39.27 | 37.09 | 37.66 | 1,328,813 | -2.07(-5.20%) |
Oct 25, 2018 | 39.61 | 39.93 | 38.73 | 39.72 | 760,637 | +0.48(+1.22%) |
Oct 24, 2018 | 40.65 | 41.14 | 39.25 | 39.25 | 652,491 | -1.57(-3.85%) |
Oct 23, 2018 | 40.63 | 41.20 | 39.61 | 40.82 | 469,647 | -0.60(-1.44%) |
Oct 22, 2018 | 41.99 | 42.51 | 40.87 | 41.41 | 311,611 | -0.45(-1.08%) |
Oct 19, 2018 | 42.27 | 42.80 | 41.52 | 41.86 | 570,720 | -0.34(-0.81%) |
Oct 18, 2018 | 42.53 | 43.24 | 42.12 | 42.20 | 615,271 | -0.46(-1.08%) |
Oct 17, 2018 | 43.21 | 43.39 | 42.54 | 42.66 | 519,072 | -0.73(-1.67%) |
Oct 16, 2018 | 42.72 | 43.79 | 42.61 | 43.39 | 482,126 | +0.71(+1.66%) |
Oct 15, 2018 | 43.58 | 43.81 | 42.68 | 42.68 | 320,799 | -0.86(-1.98%) |
Oct 12, 2018 | 43.89 | 44.04 | 42.69 | 43.55 | 594,346 | -0.04(-0.08%) |
Oct 11, 2018 | 44.09 | 44.40 | 43.26 | 43.58 | 482,726 | -0.83(-1.86%) |
Oct 10, 2018 | 45.23 | 45.24 | 44.20 | 44.41 | 474,101 | -0.99(-2.18%) |
Oct 09, 2018 | 45.51 | 45.72 | 45.12 | 45.40 | 609,473 | -0.05(-0.10%) |
Oct 08, 2018 | 45.51 | 45.79 | 45.19 | 45.45 | 738,659 | -0.06(-0.14%) |
Oct 05, 2018 | 45.56 | 45.75 | 45.01 | 45.51 | 284,815 | +0.03(+0.06%) |
Oct 04, 2018 | 45.32 | 45.76 | 44.68 | 45.48 | 424,420 | +0.25(+0.55%) |
Oct 03, 2018 | 45.25 | 45.90 | 44.98 | 45.24 | 885,376 | +0.11(+0.24%) |
Oct 02, 2018 | 45.67 | 45.92 | 45.05 | 45.13 | 411,195 | -0.62(-1.35%) |