Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.23 | 32.83 | 32.16 | 32.60 | 417,278 | +0.39(+1.20%) |
Dec 28, 2018 | 32.19 | 32.65 | 31.75 | 32.21 | 343,794 | +0.12(+0.37%) |
Dec 27, 2018 | 30.87 | 32.09 | 30.72 | 32.09 | 467,692 | +0.83(+2.64%) |
Dec 26, 2018 | 30.22 | 31.30 | 29.19 | 31.27 | 266,732 | +1.20(+4.00%) |
Dec 24, 2018 | 29.58 | 30.50 | 29.57 | 30.06 | 179,191 | +0.28(+0.96%) |
Dec 21, 2018 | 31.16 | 31.36 | 29.76 | 29.78 | 1,038,786 | -1.30(-4.17%) |
Dec 20, 2018 | 31.30 | 31.52 | 30.63 | 31.08 | 313,008 | -0.22(-0.70%) |
Dec 19, 2018 | 31.58 | 32.09 | 31.12 | 31.30 | 296,646 | -0.23(-0.73%) |
Dec 18, 2018 | 31.51 | 31.98 | 31.36 | 31.53 | 407,409 | +0.35(+1.12%) |
Dec 17, 2018 | 31.91 | 32.14 | 30.99 | 31.18 | 284,837 | -0.79(-2.47%) |
Dec 14, 2018 | 32.21 | 32.50 | 31.82 | 31.97 | 195,411 | -0.51(-1.56%) |
Dec 13, 2018 | 32.70 | 32.77 | 32.27 | 32.47 | 233,894 | -0.01(-0.03%) |
Dec 12, 2018 | 31.98 | 32.66 | 31.28 | 32.48 | 349,002 | +0.77(+2.43%) |
Dec 11, 2018 | 31.95 | 32.09 | 31.45 | 31.71 | 492,292 | -0.04(-0.12%) |
Dec 10, 2018 | 31.06 | 31.90 | 31.06 | 31.75 | 294,266 | +0.64(+2.07%) |
Dec 07, 2018 | 31.60 | 31.99 | 30.97 | 31.10 | 389,190 | -0.55(-1.74%) |
Dec 06, 2018 | 30.76 | 31.66 | 30.52 | 31.65 | 414,104 | +0.43(+1.38%) |
Dec 04, 2018 | 31.91 | 32.13 | 31.02 | 31.22 | 377,324 | -0.73(-2.27%) |
Dec 03, 2018 | 32.60 | 32.60 | 31.66 | 31.95 | 604,935 | -0.35(-1.08%) |
Nov 30, 2018 | 32.07 | 32.53 | 31.96 | 32.30 | 584,602 | +0.19(+0.59%) |
Nov 29, 2018 | 31.42 | 32.46 | 31.42 | 32.11 | 459,212 | +0.54(+1.71%) |
Nov 28, 2018 | 30.95 | 31.68 | 30.73 | 31.57 | 513,094 | +0.84(+2.74%) |
Nov 27, 2018 | 30.57 | 30.86 | 30.02 | 30.73 | 559,080 | -0.13(-0.41%) |
Nov 26, 2018 | 31.08 | 31.29 | 30.82 | 30.86 | 251,543 | +0.14(+0.45%) |
Nov 23, 2018 | 30.39 | 30.81 | 30.39 | 30.72 | 96,006 | +0.11(+0.36%) |
Nov 21, 2018 | 30.61 | 30.61 | 30.61 | 0 | +0.71(+2.39%) | |
Nov 20, 2018 | 29.38 | 30.11 | 29.37 | 29.90 | 619,287 | +0.09(+0.31%) |
Nov 19, 2018 | 30.37 | 30.45 | 29.24 | 29.80 | 986,642 | -0.57(-1.87%) |
Nov 16, 2018 | 30.11 | 30.57 | 30.07 | 30.37 | 383,809 | +0.05(+0.15%) |
Nov 15, 2018 | 29.62 | 30.49 | 29.47 | 30.33 | 264,253 | +0.70(+2.38%) |
Nov 14, 2018 | 29.83 | 30.07 | 29.61 | 29.62 | 180,557 | +0.00(+0.00%) |
Nov 13, 2018 | 29.65 | 30.03 | 29.47 | 29.62 | 229,330 | +0.09(+0.31%) |
Nov 12, 2018 | 29.93 | 29.93 | 29.51 | 29.53 | 275,398 | -0.45(-1.49%) |
Nov 09, 2018 | 29.97 | 30.05 | 29.58 | 29.98 | 164,786 | -0.22(-0.73%) |
Nov 08, 2018 | 30.34 | 30.52 | 29.93 | 30.20 | 174,091 | -0.17(-0.57%) |
Nov 07, 2018 | 29.90 | 30.41 | 29.83 | 30.37 | 207,441 | +0.63(+2.12%) |
Nov 06, 2018 | 29.49 | 29.98 | 29.31 | 29.74 | 192,589 | +0.15(+0.49%) |
Nov 05, 2018 | 29.47 | 29.71 | 29.11 | 29.59 | 302,958 | +0.14(+0.47%) |
Nov 02, 2018 | 29.42 | 29.58 | 29.05 | 29.46 | 522,570 | +0.07(+0.25%) |
Nov 01, 2018 | 29.49 | 29.87 | 29.19 | 29.38 | 400,152 | -0.01(-0.03%) |
Oct 31, 2018 | 28.83 | 29.57 | 28.83 | 29.39 | 411,907 | +0.86(+3.01%) |
Oct 30, 2018 | 28.20 | 28.62 | 28.19 | 28.53 | 309,826 | +0.25(+0.87%) |
Oct 29, 2018 | 28.94 | 29.23 | 28.00 | 28.29 | 495,042 | -0.20(-0.71%) |
Oct 26, 2018 | 28.00 | 28.73 | 27.65 | 28.49 | 455,759 | -0.01(-0.03%) |
Oct 25, 2018 | 28.53 | 28.94 | 28.29 | 28.50 | 375,507 | +0.18(+0.65%) |
Oct 24, 2018 | 29.50 | 29.65 | 28.30 | 28.31 | 508,305 | -1.14(-3.88%) |
Oct 23, 2018 | 29.26 | 29.70 | 28.95 | 29.46 | 624,142 | -0.23(-0.77%) |
Oct 22, 2018 | 29.50 | 30.11 | 29.44 | 29.69 | 283,762 | +0.29(+1.00%) |
Oct 19, 2018 | 29.70 | 29.97 | 29.16 | 29.39 | 362,158 | -0.27(-0.89%) |
Oct 18, 2018 | 30.15 | 30.15 | 29.39 | 29.66 | 274,845 | -0.56(-1.85%) |
Oct 17, 2018 | 30.18 | 30.44 | 29.78 | 30.22 | 311,276 | -0.01(-0.03%) |
Oct 16, 2018 | 29.88 | 30.31 | 29.46 | 30.22 | 449,926 | +0.60(+2.04%) |
Oct 15, 2018 | 29.69 | 29.85 | 29.39 | 29.62 | 357,748 | -0.14(-0.46%) |
Oct 12, 2018 | 30.24 | 30.40 | 29.43 | 29.76 | 425,798 | +0.01(+0.03%) |
Oct 11, 2018 | 29.83 | 30.45 | 29.67 | 29.75 | 581,400 | -0.20(-0.67%) |
Oct 10, 2018 | 30.65 | 31.07 | 29.88 | 29.95 | 497,412 | -0.77(-2.50%) |
Oct 09, 2018 | 30.66 | 31.33 | 30.35 | 30.72 | 530,261 | -0.11(-0.36%) |
Oct 08, 2018 | 31.05 | 31.38 | 30.55 | 30.83 | 433,370 | -0.35(-1.11%) |
Oct 05, 2018 | 32.08 | 32.31 | 30.89 | 31.18 | 507,590 | -0.85(-2.66%) |
Oct 04, 2018 | 32.01 | 32.24 | 31.81 | 32.03 | 542,452 | +0.01(+0.03%) |
Oct 03, 2018 | 31.63 | 32.07 | 31.28 | 32.02 | 618,594 | +0.51(+1.63%) |
Oct 02, 2018 | 32.11 | 32.42 | 31.39 | 31.51 | 763,668 | -1.02(-3.12%) |