Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.20 | 32.05 | 30.34 | 31.16 | 477,200 | +0.33(+1.07%) |
Dec 28, 2018 | 31.03 | 31.71 | 30.05 | 30.83 | 274,700 | +0.02(+0.06%) |
Dec 27, 2018 | 29.69 | 30.82 | 28.99 | 30.81 | 375,412 | +0.60(+1.99%) |
Dec 26, 2018 | 28.75 | 30.24 | 28.64 | 30.21 | 486,606 | +1.75(+6.15%) |
Dec 24, 2018 | 28.45 | 29.13 | 27.79 | 28.46 | 282,500 | -0.47(-1.62%) |
Dec 21, 2018 | 31.02 | 31.02 | 28.62 | 28.93 | 828,100 | -1.95(-6.31%) |
Dec 20, 2018 | 31.25 | 31.98 | 29.79 | 30.88 | 569,815 | -0.48(-1.53%) |
Dec 19, 2018 | 30.68 | 32.56 | 30.65 | 31.36 | 460,074 | +0.68(+2.22%) |
Dec 18, 2018 | 30.77 | 31.30 | 30.36 | 30.68 | 342,841 | +0.36(+1.19%) |
Dec 17, 2018 | 32.38 | 32.56 | 30.04 | 30.32 | 773,208 | -2.39(-7.31%) |
Dec 14, 2018 | 33.33 | 33.85 | 32.52 | 32.71 | 346,200 | -1.11(-3.28%) |
Dec 13, 2018 | 34.06 | 34.33 | 32.94 | 33.82 | 466,681 | +0.22(+0.65%) |
Dec 12, 2018 | 32.91 | 34.25 | 32.56 | 33.60 | 625,875 | +1.35(+4.19%) |
Dec 11, 2018 | 33.39 | 33.68 | 31.64 | 32.25 | 454,804 | -0.55(-1.68%) |
Dec 10, 2018 | 31.35 | 33.09 | 31.20 | 32.80 | 648,978 | +1.42(+4.53%) |
Dec 07, 2018 | 32.49 | 33.23 | 30.86 | 31.38 | 451,900 | -1.23(-3.77%) |
Dec 06, 2018 | 29.73 | 32.74 | 29.42 | 32.61 | 636,623 | +1.93(+6.29%) |
Dec 04, 2018 | 32.51 | 32.95 | 30.56 | 30.68 | 446,800 | -2.25(-6.83%) |
Dec 03, 2018 | 32.67 | 33.99 | 32.25 | 32.93 | 541,651 | +1.13(+3.55%) |
Nov 30, 2018 | 31.22 | 31.96 | 30.76 | 31.80 | 491,700 | +0.70(+2.25%) |
Nov 29, 2018 | 30.91 | 31.52 | 30.40 | 31.10 | 490,344 | +0.65(+2.13%) |
Nov 28, 2018 | 28.65 | 30.49 | 28.50 | 30.45 | 539,514 | +2.24(+7.94%) |
Nov 27, 2018 | 29.25 | 29.64 | 28.10 | 28.21 | 516,262 | -1.35(-4.57%) |
Nov 26, 2018 | 28.26 | 29.76 | 28.00 | 29.56 | 443,656 | +1.36(+4.82%) |
Nov 23, 2018 | 27.00 | 28.66 | 27.00 | 28.20 | 221,600 | +0.74(+2.69%) |
Nov 21, 2018 | 27.46 | 27.46 | 27.46 | 0 | +0.54(+2.01%) | |
Nov 20, 2018 | 27.00 | 28.57 | 26.27 | 26.92 | 1,206,547 | -1.08(-3.86%) |
Nov 19, 2018 | 32.42 | 32.78 | 27.90 | 28.00 | 900,205 | -4.78(-14.58%) |
Nov 16, 2018 | 32.66 | 33.22 | 31.80 | 32.78 | 601,700 | -0.06(-0.18%) |
Nov 15, 2018 | 31.79 | 32.92 | 31.33 | 32.84 | 709,078 | +0.97(+3.04%) |
Nov 14, 2018 | 31.92 | 32.74 | 31.14 | 31.87 | 598,712 | -0.01(-0.03%) |
Nov 13, 2018 | 32.34 | 32.96 | 31.36 | 31.88 | 459,972 | -0.46(-1.42%) |
Nov 12, 2018 | 33.54 | 33.87 | 32.04 | 32.34 | 1,763,230 | -2.38(-6.85%) |
Nov 09, 2018 | 35.00 | 35.07 | 33.72 | 34.72 | 543,200 | -0.81(-2.28%) |
Nov 08, 2018 | 37.05 | 37.73 | 35.14 | 35.53 | 591,589 | -1.61(-4.33%) |
Nov 07, 2018 | 36.12 | 38.00 | 35.02 | 37.14 | 1,881,393 | +3.62(+10.80%) |
Nov 06, 2018 | 33.95 | 34.86 | 33.34 | 33.52 | 531,242 | -0.67(-1.96%) |
Nov 05, 2018 | 35.27 | 35.27 | 33.60 | 34.19 | 488,900 | -1.08(-3.06%) |
Nov 02, 2018 | 36.94 | 37.08 | 35.05 | 35.27 | 354,000 | -1.55(-4.21%) |
Nov 01, 2018 | 36.33 | 37.04 | 35.44 | 36.82 | 406,958 | +0.58(+1.60%) |
Oct 31, 2018 | 34.63 | 36.60 | 34.48 | 36.24 | 612,545 | +2.15(+6.31%) |
Oct 30, 2018 | 33.10 | 34.14 | 32.78 | 34.09 | 301,516 | +0.84(+2.53%) |
Oct 29, 2018 | 34.53 | 34.97 | 32.55 | 33.25 | 364,135 | -0.56(-1.66%) |
Oct 26, 2018 | 33.07 | 34.09 | 32.40 | 33.81 | 522,900 | -0.19(-0.56%) |
Oct 25, 2018 | 32.84 | 34.20 | 32.29 | 34.00 | 333,460 | +1.59(+4.91%) |
Oct 24, 2018 | 33.56 | 34.18 | 32.41 | 32.41 | 502,251 | -1.12(-3.34%) |
Oct 23, 2018 | 32.68 | 33.97 | 32.13 | 33.53 | 281,675 | +0.11(+0.33%) |
Oct 22, 2018 | 32.68 | 33.71 | 32.60 | 33.42 | 229,944 | +0.89(+2.74%) |
Oct 19, 2018 | 34.16 | 34.55 | 32.16 | 32.53 | 843,400 | -1.37(-4.04%) |
Oct 18, 2018 | 34.83 | 35.10 | 33.53 | 33.90 | 396,578 | -1.15(-3.28%) |
Oct 17, 2018 | 34.94 | 35.11 | 34.25 | 35.05 | 407,810 | +0.05(+0.14%) |
Oct 16, 2018 | 33.61 | 35.19 | 33.24 | 35.00 | 491,398 | +1.67(+5.01%) |
Oct 15, 2018 | 33.80 | 33.91 | 32.81 | 33.33 | 343,779 | -0.58(-1.71%) |
Oct 12, 2018 | 33.91 | 34.71 | 33.30 | 33.91 | 478,100 | +1.06(+3.23%) |
Oct 11, 2018 | 33.54 | 34.77 | 32.74 | 32.85 | 706,705 | -1.19(-3.50%) |
Oct 10, 2018 | 35.02 | 35.02 | 33.48 | 34.04 | 656,731 | -1.16(-3.30%) |
Oct 09, 2018 | 35.30 | 36.20 | 34.76 | 35.20 | 434,047 | -0.30(-0.85%) |
Oct 08, 2018 | 36.31 | 36.50 | 34.44 | 35.50 | 551,749 | -1.06(-2.90%) |
Oct 05, 2018 | 36.52 | 36.96 | 35.60 | 36.56 | 440,000 | +0.08(+0.22%) |
Oct 04, 2018 | 37.16 | 37.16 | 36.16 | 36.48 | 291,528 | -0.77(-2.07%) |
Oct 03, 2018 | 36.49 | 37.31 | 35.70 | 37.25 | 704,257 | +0.82(+2.25%) |
Oct 02, 2018 | 37.17 | 38.80 | 36.02 | 36.43 | 806,330 | +0.08(+0.22%) |