Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 29.11 | 29.31 | 28.64 | 29.02 | 3,082,700 | -0.05(-0.18%) |
Dec 28, 2018 | 29.41 | 29.64 | 28.91 | 29.07 | 2,760,066 | -0.29(-1.00%) |
Dec 27, 2018 | 28.74 | 29.36 | 28.17 | 29.36 | 3,386,789 | +0.22(+0.77%) |
Dec 26, 2018 | 27.79 | 29.14 | 27.79 | 29.14 | 3,143,872 | +1.37(+4.92%) |
Dec 24, 2018 | 28.03 | 28.24 | 27.54 | 27.77 | 1,702,143 | -0.44(-1.55%) |
Dec 21, 2018 | 28.73 | 29.36 | 28.18 | 28.21 | 6,705,062 | -0.52(-1.80%) |
Dec 20, 2018 | 29.16 | 29.51 | 28.26 | 28.73 | 4,105,445 | -0.46(-1.59%) |
Dec 19, 2018 | 29.71 | 30.33 | 29.04 | 29.19 | 4,067,836 | -0.63(-2.11%) |
Dec 18, 2018 | 30.12 | 30.21 | 29.53 | 29.82 | 4,121,414 | -0.04(-0.14%) |
Dec 17, 2018 | 29.51 | 30.20 | 29.11 | 29.86 | 4,906,160 | +0.11(+0.38%) |
Dec 14, 2018 | 29.72 | 30.43 | 29.60 | 29.75 | 4,135,970 | -0.20(-0.66%) |
Dec 13, 2018 | 30.98 | 31.12 | 29.92 | 29.95 | 6,526,254 | -1.04(-3.36%) |
Dec 12, 2018 | 30.78 | 31.37 | 30.46 | 30.99 | 5,248,553 | +0.93(+3.09%) |
Dec 11, 2018 | 31.25 | 31.31 | 29.83 | 30.06 | 4,616,546 | -0.76(-2.46%) |
Dec 10, 2018 | 30.40 | 30.88 | 30.04 | 30.82 | 7,629,201 | +0.43(+1.41%) |
Dec 07, 2018 | 32.24 | 32.55 | 30.23 | 30.39 | 7,237,164 | -1.93(-5.96%) |
Dec 06, 2018 | 32.12 | 32.36 | 31.58 | 32.31 | 4,710,355 | -0.26(-0.80%) |
Dec 04, 2018 | 33.69 | 33.83 | 32.32 | 32.57 | 4,872,766 | -1.12(-3.34%) |
Dec 03, 2018 | 33.93 | 34.99 | 33.65 | 33.70 | 6,287,367 | +0.52(+1.57%) |
Nov 30, 2018 | 32.42 | 33.18 | 32.39 | 33.18 | 7,041,374 | +0.78(+2.42%) |
Nov 29, 2018 | 32.59 | 32.78 | 32.10 | 32.39 | 3,754,458 | -0.42(-1.27%) |
Nov 28, 2018 | 31.98 | 32.84 | 31.66 | 32.81 | 4,423,510 | +0.99(+3.11%) |
Nov 27, 2018 | 32.85 | 32.97 | 31.29 | 31.82 | 5,395,782 | -1.18(-3.59%) |
Nov 26, 2018 | 32.30 | 33.03 | 32.30 | 33.01 | 7,371,632 | +0.90(+2.81%) |
Nov 23, 2018 | 32.09 | 32.42 | 32.09 | 32.10 | 3,184,676 | -0.17(-0.53%) |
Nov 21, 2018 | 32.27 | 32.27 | 32.27 | 0 | -0.17(-0.53%) | |
Nov 20, 2018 | 32.81 | 33.16 | 32.32 | 32.44 | 4,939,593 | -0.91(-2.73%) |
Nov 19, 2018 | 34.70 | 34.78 | 33.21 | 33.36 | 4,169,819 | -1.27(-3.67%) |
Nov 16, 2018 | 34.76 | 34.76 | 34.27 | 34.63 | 4,872,649 | -0.32(-0.93%) |
Nov 15, 2018 | 34.57 | 35.41 | 34.22 | 34.95 | 4,216,477 | -0.07(-0.19%) |
Nov 14, 2018 | 35.80 | 36.16 | 34.84 | 35.02 | 3,049,086 | -0.01(-0.02%) |
Nov 13, 2018 | 35.17 | 35.62 | 34.91 | 35.03 | 3,624,361 | -0.14(-0.41%) |
Nov 12, 2018 | 35.96 | 36.11 | 35.10 | 35.17 | 3,676,318 | -0.62(-1.74%) |
Nov 09, 2018 | 36.43 | 36.43 | 35.58 | 35.79 | 3,810,347 | -0.88(-2.39%) |
Nov 08, 2018 | 36.11 | 36.94 | 35.97 | 36.67 | 3,185,674 | +0.51(+1.41%) |
Nov 07, 2018 | 36.01 | 36.22 | 35.57 | 36.16 | 3,872,497 | -0.02(-0.05%) |
Nov 06, 2018 | 36.00 | 36.22 | 35.53 | 36.18 | 3,199,966 | -0.26(-0.70%) |
Nov 05, 2018 | 36.52 | 36.71 | 35.80 | 36.43 | 3,976,010 | -0.05(-0.14%) |
Nov 02, 2018 | 37.00 | 37.25 | 35.66 | 36.48 | 6,057,574 | -0.11(-0.30%) |
Nov 01, 2018 | 36.06 | 36.70 | 35.52 | 36.59 | 5,128,047 | +0.54(+1.49%) |
Oct 31, 2018 | 34.89 | 36.97 | 34.86 | 36.06 | 7,094,890 | +1.70(+4.94%) |
Oct 30, 2018 | 36.64 | 36.64 | 33.47 | 34.36 | 7,335,003 | -0.41(-1.18%) |
Oct 29, 2018 | 35.81 | 36.12 | 34.32 | 34.77 | 7,081,297 | -0.38(-1.07%) |
Oct 26, 2018 | 34.97 | 35.75 | 34.60 | 35.15 | 4,478,965 | -0.24(-0.67%) |
Oct 25, 2018 | 35.53 | 35.72 | 35.17 | 35.38 | 4,677,368 | -0.15(-0.43%) |
Oct 24, 2018 | 36.40 | 37.01 | 35.49 | 35.54 | 5,368,185 | -0.63(-1.74%) |
Oct 23, 2018 | 35.60 | 36.27 | 34.95 | 36.17 | 4,879,559 | -0.15(-0.42%) |
Oct 22, 2018 | 36.52 | 36.70 | 36.18 | 36.32 | 2,747,020 | +0.09(+0.26%) |
Oct 19, 2018 | 36.97 | 37.10 | 36.12 | 36.23 | 3,105,118 | -0.79(-2.14%) |
Oct 18, 2018 | 37.51 | 37.68 | 36.77 | 37.02 | 3,624,894 | -0.47(-1.25%) |
Oct 17, 2018 | 37.79 | 38.26 | 37.18 | 37.49 | 3,496,655 | -0.41(-1.08%) |
Oct 16, 2018 | 37.75 | 38.18 | 37.08 | 37.90 | 4,510,754 | +1.20(+3.27%) |
Oct 15, 2018 | 36.85 | 36.97 | 36.46 | 36.70 | 4,668,698 | -0.65(-1.73%) |
Oct 12, 2018 | 37.34 | 37.46 | 36.86 | 37.34 | 4,644,887 | +0.97(+2.67%) |
Oct 11, 2018 | 37.22 | 37.69 | 36.23 | 36.37 | 6,960,349 | -0.93(-2.49%) |
Oct 10, 2018 | 39.87 | 40.27 | 37.24 | 37.30 | 7,522,903 | -3.42(-8.39%) |
Oct 09, 2018 | 41.16 | 41.49 | 40.62 | 40.72 | 2,691,900 | -0.41(-0.99%) |
Oct 08, 2018 | 40.68 | 41.20 | 40.56 | 41.13 | 2,059,145 | +0.26(+0.63%) |
Oct 05, 2018 | 41.32 | 41.45 | 40.54 | 40.87 | 3,243,348 | -0.40(-0.97%) |
Oct 04, 2018 | 42.51 | 42.60 | 41.20 | 41.27 | 4,078,207 | -1.46(-3.41%) |
Oct 03, 2018 | 42.53 | 42.94 | 42.37 | 42.73 | 2,476,831 | +0.26(+0.62%) |
Oct 02, 2018 | 43.50 | 43.71 | 42.47 | 42.47 | 3,201,528 | -0.43(-1.01%) |