Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.26 | 32.45 | 31.74 | 32.23 | 203,106 | +0.09(+0.29%) |
Dec 28, 2018 | 31.93 | 32.46 | 31.79 | 32.14 | 191,390 | +0.32(+1.00%) |
Dec 27, 2018 | 30.90 | 31.85 | 30.61 | 31.82 | 237,619 | +0.43(+1.38%) |
Dec 26, 2018 | 30.21 | 31.43 | 29.99 | 31.39 | 149,975 | +1.34(+4.47%) |
Dec 24, 2018 | 30.60 | 30.75 | 30.05 | 30.05 | 91,914 | -0.64(-2.08%) |
Dec 21, 2018 | 31.19 | 31.64 | 30.63 | 30.68 | 507,819 | -0.43(-1.39%) |
Dec 20, 2018 | 30.98 | 31.43 | 30.84 | 31.12 | 311,965 | +0.09(+0.30%) |
Dec 19, 2018 | 31.87 | 32.28 | 30.95 | 31.02 | 193,167 | -0.79(-2.48%) |
Dec 18, 2018 | 31.64 | 32.34 | 31.59 | 31.81 | 181,239 | +0.33(+1.04%) |
Dec 17, 2018 | 32.51 | 32.67 | 31.36 | 31.48 | 185,958 | -0.92(-2.84%) |
Dec 14, 2018 | 32.68 | 33.01 | 32.35 | 32.40 | 127,700 | -0.43(-1.32%) |
Dec 13, 2018 | 33.05 | 33.32 | 32.81 | 32.83 | 138,199 | -0.16(-0.48%) |
Dec 12, 2018 | 32.95 | 33.71 | 32.91 | 32.99 | 139,309 | +0.39(+1.21%) |
Dec 11, 2018 | 32.82 | 33.08 | 32.57 | 32.60 | 163,873 | +0.13(+0.41%) |
Dec 10, 2018 | 32.60 | 32.73 | 31.93 | 32.47 | 203,125 | -0.23(-0.69%) |
Dec 07, 2018 | 33.24 | 33.41 | 32.38 | 32.69 | 166,468 | -0.54(-1.64%) |
Dec 06, 2018 | 32.35 | 33.27 | 32.26 | 33.24 | 241,778 | +0.48(+1.46%) |
Dec 04, 2018 | 34.15 | 34.22 | 32.72 | 32.76 | 200,230 | -1.46(-4.28%) |
Dec 03, 2018 | 34.54 | 34.66 | 34.02 | 34.22 | 335,644 | -0.04(-0.11%) |
Nov 30, 2018 | 34.08 | 34.43 | 33.88 | 34.26 | 244,856 | +0.21(+0.61%) |
Nov 29, 2018 | 34.54 | 34.69 | 33.96 | 34.05 | 216,591 | -0.72(-2.08%) |
Nov 28, 2018 | 34.79 | 34.81 | 34.09 | 34.78 | 286,026 | +0.09(+0.27%) |
Nov 27, 2018 | 34.81 | 34.83 | 34.56 | 34.68 | 342,580 | -0.13(-0.38%) |
Nov 26, 2018 | 34.58 | 34.88 | 34.29 | 34.81 | 302,179 | +0.57(+1.67%) |
Nov 23, 2018 | 33.83 | 34.51 | 33.73 | 34.24 | 55,383 | +0.19(+0.55%) |
Nov 21, 2018 | 34.05 | 34.05 | 34.05 | 0 | +0.17(+0.50%) | |
Nov 20, 2018 | 33.99 | 34.45 | 33.67 | 33.89 | 253,492 | -0.55(-1.61%) |
Nov 19, 2018 | 34.66 | 34.77 | 34.06 | 34.44 | 235,950 | -0.27(-0.78%) |
Nov 16, 2018 | 34.48 | 34.78 | 34.46 | 34.71 | 265,092 | -0.03(-0.08%) |
Nov 15, 2018 | 34.49 | 34.77 | 33.86 | 34.74 | 285,185 | +0.00(+0.00%) |
Nov 14, 2018 | 35.08 | 35.08 | 34.44 | 34.74 | 440,253 | -0.10(-0.30%) |
Nov 13, 2018 | 35.06 | 35.06 | 34.58 | 34.84 | 403,987 | +0.08(+0.24%) |
Nov 12, 2018 | 35.25 | 35.28 | 34.76 | 34.76 | 296,975 | -0.34(-0.96%) |
Nov 09, 2018 | 34.43 | 35.11 | 34.17 | 35.10 | 448,069 | +0.46(+1.33%) |
Nov 08, 2018 | 33.86 | 34.77 | 33.21 | 34.64 | 379,350 | +0.00(+0.00%) |
Nov 07, 2018 | 32.95 | 34.72 | 32.91 | 34.64 | 592,270 | +1.67(+5.07%) |
Nov 06, 2018 | 32.70 | 32.98 | 32.44 | 32.97 | 567,058 | +0.26(+0.80%) |
Nov 05, 2018 | 32.91 | 33.06 | 32.35 | 32.70 | 4,526,745 | -0.22(-0.66%) |
Nov 02, 2018 | 33.16 | 33.25 | 32.63 | 32.92 | 697,506 | -0.26(-0.79%) |
Nov 01, 2018 | 32.55 | 33.30 | 32.42 | 33.18 | 741,449 | +0.58(+1.79%) |
Oct 31, 2018 | 32.51 | 33.48 | 32.44 | 32.60 | 1,166,176 | +2.30(+7.59%) |
Oct 30, 2018 | 29.74 | 30.45 | 29.74 | 30.30 | 77,862 | +0.61(+2.06%) |
Oct 29, 2018 | 29.48 | 30.15 | 29.43 | 29.69 | 100,264 | +0.49(+1.67%) |
Oct 26, 2018 | 29.18 | 29.59 | 28.79 | 29.20 | 78,707 | -0.36(-1.21%) |
Oct 25, 2018 | 29.28 | 29.66 | 29.16 | 29.56 | 114,419 | +0.40(+1.39%) |
Oct 24, 2018 | 29.86 | 30.05 | 29.13 | 29.15 | 88,208 | -0.70(-2.36%) |
Oct 23, 2018 | 29.61 | 30.05 | 29.34 | 29.86 | 143,995 | +0.02(+0.06%) |
Oct 22, 2018 | 30.29 | 30.52 | 29.64 | 29.84 | 107,592 | -0.46(-1.52%) |
Oct 19, 2018 | 29.90 | 30.41 | 29.85 | 30.30 | 179,462 | +0.42(+1.41%) |
Oct 18, 2018 | 30.11 | 30.43 | 29.86 | 29.88 | 89,010 | -0.38(-1.24%) |
Oct 17, 2018 | 30.51 | 30.51 | 29.82 | 30.25 | 143,846 | -0.33(-1.07%) |
Oct 16, 2018 | 30.04 | 30.64 | 29.89 | 30.58 | 117,576 | +0.69(+2.29%) |
Oct 15, 2018 | 29.36 | 30.16 | 29.34 | 29.90 | 107,118 | +0.57(+1.95%) |
Oct 12, 2018 | 29.79 | 30.00 | 29.23 | 29.32 | 181,911 | -0.20(-0.67%) |
Oct 11, 2018 | 29.52 | 29.81 | 29.31 | 29.52 | 213,955 | -0.04(-0.13%) |
Oct 10, 2018 | 30.08 | 30.12 | 29.55 | 29.56 | 140,010 | -0.61(-2.02%) |
Oct 09, 2018 | 30.51 | 30.88 | 30.15 | 30.17 | 152,376 | -0.35(-1.14%) |
Oct 08, 2018 | 30.36 | 30.71 | 30.24 | 30.51 | 145,035 | +0.08(+0.25%) |
Oct 05, 2018 | 31.10 | 31.14 | 30.20 | 30.44 | 173,923 | -0.64(-2.05%) |
Oct 04, 2018 | 31.28 | 31.53 | 30.99 | 31.08 | 132,286 | -0.26(-0.84%) |
Oct 03, 2018 | 31.80 | 31.89 | 31.32 | 31.34 | 189,352 | -0.48(-1.51%) |
Oct 02, 2018 | 32.00 | 32.14 | 31.69 | 31.82 | 125,874 | -0.27(-0.85%) |