Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.05 | 30.28 | 29.36 | 30.04 | 1,983,100 | +0.05(+0.17%) |
Dec 28, 2018 | 30.03 | 30.47 | 29.67 | 29.99 | 1,754,400 | +0.02(+0.07%) |
Dec 27, 2018 | 29.39 | 29.97 | 28.98 | 29.97 | 2,052,624 | +0.20(+0.67%) |
Dec 26, 2018 | 28.83 | 29.79 | 28.25 | 29.77 | 2,437,809 | +1.22(+4.27%) |
Dec 24, 2018 | 28.94 | 29.12 | 28.37 | 28.55 | 1,291,200 | -0.59(-2.02%) |
Dec 21, 2018 | 30.33 | 30.51 | 29.08 | 29.14 | 2,502,700 | -0.95(-3.16%) |
Dec 20, 2018 | 30.16 | 30.71 | 29.85 | 30.09 | 3,045,496 | -0.22(-0.73%) |
Dec 19, 2018 | 30.61 | 31.48 | 30.24 | 30.31 | 4,318,425 | -0.30(-0.98%) |
Dec 18, 2018 | 30.58 | 31.05 | 30.18 | 30.61 | 3,709,982 | +0.49(+1.63%) |
Dec 17, 2018 | 30.18 | 30.72 | 29.98 | 30.12 | 2,508,444 | -0.26(-0.86%) |
Dec 14, 2018 | 30.40 | 31.05 | 30.28 | 30.38 | 1,961,100 | -0.33(-1.07%) |
Dec 13, 2018 | 31.01 | 31.26 | 30.63 | 30.71 | 1,232,695 | -0.25(-0.81%) |
Dec 12, 2018 | 30.92 | 31.43 | 30.64 | 30.96 | 1,603,304 | +0.40(+1.31%) |
Dec 11, 2018 | 30.90 | 31.37 | 30.49 | 30.56 | 1,606,561 | -0.22(-0.71%) |
Dec 10, 2018 | 31.37 | 31.71 | 30.58 | 30.78 | 1,952,604 | -0.63(-2.01%) |
Dec 07, 2018 | 31.93 | 32.45 | 31.40 | 31.41 | 3,407,900 | -0.42(-1.32%) |
Dec 06, 2018 | 30.90 | 31.86 | 30.55 | 31.83 | 5,404,967 | +0.58(+1.86%) |
Dec 04, 2018 | 32.53 | 32.53 | 31.19 | 31.25 | 5,476,100 | -1.56(-4.75%) |
Dec 03, 2018 | 32.95 | 32.95 | 31.97 | 32.81 | 2,256,671 | +0.44(+1.36%) |
Nov 30, 2018 | 32.38 | 32.59 | 32.24 | 32.37 | 1,369,400 | -0.09(-0.28%) |
Nov 29, 2018 | 32.73 | 32.88 | 32.34 | 32.46 | 2,296,951 | -0.31(-0.95%) |
Nov 28, 2018 | 32.08 | 32.83 | 31.12 | 32.77 | 5,691,579 | +0.85(+2.66%) |
Nov 27, 2018 | 31.71 | 32.10 | 31.70 | 31.92 | 1,313,769 | +0.04(+0.11%) |
Nov 26, 2018 | 31.95 | 32.18 | 31.67 | 31.89 | 4,761,358 | +0.17(+0.52%) |
Nov 23, 2018 | 31.33 | 32.04 | 31.33 | 31.72 | 1,060,900 | +0.06(+0.19%) |
Nov 21, 2018 | 31.66 | 31.66 | 31.66 | 0 | +0.59(+1.90%) | |
Nov 20, 2018 | 30.48 | 31.42 | 30.47 | 31.07 | 3,829,935 | -0.01(-0.03%) |
Nov 19, 2018 | 30.95 | 31.31 | 30.59 | 31.08 | 2,985,049 | +0.02(+0.06%) |
Nov 16, 2018 | 30.14 | 31.14 | 30.14 | 31.06 | 5,345,700 | +0.62(+2.04%) |
Nov 15, 2018 | 30.20 | 30.58 | 29.66 | 30.44 | 3,202,592 | -0.67(-2.15%) |
Nov 14, 2018 | 31.52 | 31.87 | 30.90 | 31.11 | 2,159,359 | -0.08(-0.26%) |
Nov 13, 2018 | 30.72 | 31.55 | 30.50 | 31.19 | 2,621,502 | +0.46(+1.50%) |
Nov 12, 2018 | 31.11 | 31.31 | 30.68 | 30.73 | 1,460,933 | -0.49(-1.57%) |
Nov 09, 2018 | 31.16 | 31.71 | 31.12 | 31.22 | 2,149,600 | -0.26(-0.83%) |
Nov 08, 2018 | 31.67 | 32.11 | 30.95 | 31.48 | 4,674,535 | -0.85(-2.63%) |
Nov 07, 2018 | 32.69 | 32.69 | 31.77 | 32.33 | 3,373,382 | +0.05(+0.15%) |
Nov 06, 2018 | 32.31 | 32.53 | 32.12 | 32.28 | 1,662,376 | -0.06(-0.19%) |
Nov 05, 2018 | 31.85 | 32.43 | 31.77 | 32.34 | 1,860,189 | +0.47(+1.47%) |
Nov 02, 2018 | 32.30 | 32.37 | 31.50 | 31.87 | 3,390,700 | -0.27(-0.84%) |
Nov 01, 2018 | 31.36 | 32.52 | 31.10 | 32.14 | 4,038,668 | +0.97(+3.11%) |
Oct 31, 2018 | 31.43 | 31.69 | 30.84 | 31.17 | 4,623,901 | +0.01(+0.03%) |
Oct 30, 2018 | 29.79 | 31.23 | 29.49 | 31.16 | 5,728,512 | +1.33(+4.46%) |
Oct 29, 2018 | 30.87 | 31.04 | 29.46 | 29.83 | 4,734,057 | -0.62(-2.04%) |
Oct 26, 2018 | 29.81 | 31.18 | 29.70 | 30.45 | 9,750,000 | +0.00(+0.00%) |
Oct 25, 2018 | 29.78 | 30.70 | 29.78 | 30.45 | 5,503,241 | +0.80(+2.70%) |
Oct 24, 2018 | 30.54 | 31.16 | 29.60 | 29.65 | 9,566,244 | -0.86(-2.82%) |
Oct 23, 2018 | 29.55 | 30.87 | 29.52 | 30.51 | 11,887,220 | +0.61(+2.04%) |
Oct 22, 2018 | 30.53 | 30.63 | 29.83 | 29.90 | 5,597,420 | -0.62(-2.03%) |
Oct 19, 2018 | 31.52 | 31.52 | 30.34 | 30.52 | 4,619,000 | -0.80(-2.55%) |
Oct 18, 2018 | 31.62 | 31.81 | 31.07 | 31.32 | 5,196,245 | -0.64(-2.00%) |
Oct 17, 2018 | 32.34 | 32.35 | 31.47 | 31.96 | 5,740,323 | -0.73(-2.23%) |
Oct 16, 2018 | 32.29 | 32.75 | 31.84 | 32.69 | 3,553,196 | +0.70(+2.19%) |
Oct 15, 2018 | 32.09 | 32.22 | 31.81 | 31.99 | 2,216,500 | -0.05(-0.16%) |
Oct 12, 2018 | 32.67 | 32.93 | 31.79 | 32.04 | 3,201,300 | -0.31(-0.96%) |
Oct 11, 2018 | 32.71 | 33.18 | 32.30 | 32.35 | 4,487,593 | -0.51(-1.55%) |
Oct 10, 2018 | 33.39 | 33.65 | 32.80 | 32.86 | 6,275,964 | -0.52(-1.56%) |
Oct 09, 2018 | 34.15 | 34.28 | 33.35 | 33.38 | 5,353,507 | -0.88(-2.57%) |
Oct 08, 2018 | 33.78 | 34.34 | 33.72 | 34.26 | 2,664,692 | +0.34(+1.00%) |
Oct 05, 2018 | 34.10 | 34.21 | 33.30 | 33.92 | 4,916,000 | -0.22(-0.64%) |
Oct 04, 2018 | 34.61 | 34.67 | 33.85 | 34.14 | 3,780,304 | -0.60(-1.73%) |
Oct 03, 2018 | 35.26 | 35.40 | 34.64 | 34.74 | 5,569,653 | -0.45(-1.28%) |
Oct 02, 2018 | 35.24 | 35.56 | 35.11 | 35.19 | 3,368,345 | -0.02(-0.06%) |