Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 29.64 | 29.93 | 29.05 | 29.90 | 4,402,033 | +0.41(+1.38%) |
Dec 28, 2018 | 30.16 | 30.34 | 29.31 | 29.49 | 5,304,550 | -0.42(-1.41%) |
Dec 27, 2018 | 28.84 | 29.92 | 28.71 | 29.91 | 5,696,695 | +0.56(+1.92%) |
Dec 26, 2018 | 28.13 | 29.37 | 27.83 | 29.35 | 4,543,894 | +1.53(+5.48%) |
Dec 24, 2018 | 28.91 | 28.94 | 27.82 | 27.83 | 2,505,477 | -1.16(-3.99%) |
Dec 21, 2018 | 29.23 | 29.94 | 28.90 | 28.98 | 8,320,005 | -0.33(-1.11%) |
Dec 20, 2018 | 30.01 | 30.26 | 28.94 | 29.31 | 7,443,740 | -0.77(-2.56%) |
Dec 19, 2018 | 30.47 | 31.19 | 29.92 | 30.08 | 4,410,929 | -0.41(-1.36%) |
Dec 18, 2018 | 30.92 | 31.33 | 30.35 | 30.49 | 3,794,650 | -0.14(-0.46%) |
Dec 17, 2018 | 31.48 | 31.65 | 30.31 | 30.63 | 6,957,135 | -1.55(-4.81%) |
Dec 14, 2018 | 31.66 | 32.43 | 31.62 | 32.18 | 4,650,542 | +0.27(+0.84%) |
Dec 13, 2018 | 32.75 | 32.91 | 31.82 | 31.91 | 4,737,512 | -0.87(-2.67%) |
Dec 12, 2018 | 33.24 | 33.42 | 32.72 | 32.79 | 2,746,981 | +0.09(+0.27%) |
Dec 11, 2018 | 33.34 | 33.63 | 32.53 | 32.70 | 4,231,673 | -0.13(-0.38%) |
Dec 10, 2018 | 33.16 | 33.56 | 32.30 | 32.83 | 5,052,678 | -0.33(-1.01%) |
Dec 07, 2018 | 33.48 | 33.91 | 32.99 | 33.16 | 4,337,914 | -0.27(-0.80%) |
Dec 06, 2018 | 33.39 | 33.43 | 32.60 | 33.43 | 5,539,225 | -0.61(-1.78%) |
Dec 04, 2018 | 34.78 | 34.87 | 33.71 | 34.03 | 7,232,152 | -1.01(-2.90%) |
Dec 03, 2018 | 34.86 | 35.32 | 34.55 | 35.05 | 5,282,463 | +0.83(+2.42%) |
Nov 30, 2018 | 33.78 | 34.51 | 33.78 | 34.22 | 5,495,555 | +0.33(+0.98%) |
Nov 29, 2018 | 33.31 | 34.17 | 33.16 | 33.88 | 5,952,813 | +0.59(+1.76%) |
Nov 28, 2018 | 33.88 | 34.00 | 32.57 | 33.30 | 7,922,648 | -0.45(-1.34%) |
Nov 27, 2018 | 33.64 | 33.99 | 33.35 | 33.75 | 4,640,618 | -0.11(-0.33%) |
Nov 26, 2018 | 33.63 | 34.10 | 33.54 | 33.86 | 3,458,853 | +0.59(+1.78%) |
Nov 23, 2018 | 33.48 | 33.52 | 32.94 | 33.27 | 1,816,508 | -0.55(-1.62%) |
Nov 21, 2018 | 33.82 | 33.82 | 33.82 | 0 | -0.07(-0.20%) | |
Nov 20, 2018 | 33.94 | 34.56 | 33.02 | 33.88 | 4,630,214 | -0.36(-1.06%) |
Nov 19, 2018 | 34.26 | 34.74 | 33.97 | 34.25 | 4,379,128 | +0.04(+0.11%) |
Nov 16, 2018 | 33.85 | 34.40 | 33.63 | 34.21 | 4,139,754 | +0.21(+0.61%) |
Nov 15, 2018 | 33.13 | 34.09 | 32.86 | 34.00 | 5,231,043 | +0.23(+0.68%) |
Nov 14, 2018 | 34.00 | 34.48 | 33.53 | 33.77 | 4,439,216 | +0.14(+0.42%) |
Nov 13, 2018 | 33.50 | 34.18 | 33.44 | 33.63 | 4,438,970 | +0.21(+0.61%) |
Nov 12, 2018 | 33.91 | 33.98 | 33.33 | 33.43 | 3,689,332 | -0.44(-1.30%) |
Nov 09, 2018 | 34.23 | 34.38 | 33.58 | 33.87 | 5,074,466 | -0.56(-1.64%) |
Nov 08, 2018 | 34.65 | 34.75 | 34.13 | 34.43 | 4,108,055 | -0.29(-0.84%) |
Nov 07, 2018 | 34.51 | 34.78 | 33.96 | 34.72 | 5,459,905 | +0.56(+1.63%) |
Nov 06, 2018 | 33.83 | 34.49 | 33.79 | 34.17 | 6,219,456 | +0.34(+1.00%) |
Nov 05, 2018 | 33.55 | 34.05 | 33.25 | 33.83 | 6,424,327 | +0.46(+1.38%) |
Nov 02, 2018 | 34.08 | 34.26 | 33.14 | 33.37 | 4,228,881 | -0.40(-1.17%) |
Nov 01, 2018 | 33.38 | 33.88 | 32.98 | 33.77 | 4,543,472 | +0.53(+1.59%) |
Oct 31, 2018 | 33.66 | 33.96 | 33.08 | 33.24 | 7,052,420 | -0.01(-0.04%) |
Oct 30, 2018 | 32.05 | 33.43 | 31.97 | 33.25 | 7,463,765 | +1.27(+3.99%) |
Oct 29, 2018 | 33.19 | 33.48 | 31.53 | 31.98 | 7,638,726 | -0.89(-2.70%) |
Oct 26, 2018 | 31.76 | 33.35 | 31.55 | 32.86 | 11,699,399 | +0.80(+2.49%) |
Oct 25, 2018 | 30.14 | 32.59 | 30.04 | 32.06 | 9,579,269 | +2.98(+10.25%) |
Oct 24, 2018 | 30.39 | 30.42 | 29.02 | 29.08 | 6,610,906 | -1.24(-4.08%) |
Oct 23, 2018 | 29.65 | 30.50 | 29.14 | 30.32 | 6,281,129 | +0.33(+1.10%) |
Oct 22, 2018 | 30.97 | 31.08 | 29.90 | 29.99 | 5,744,258 | -0.96(-3.10%) |
Oct 19, 2018 | 30.94 | 31.30 | 30.87 | 30.95 | 3,786,982 | +0.13(+0.43%) |
Oct 18, 2018 | 31.32 | 31.52 | 30.53 | 30.82 | 5,094,719 | -0.84(-2.64%) |
Oct 17, 2018 | 31.77 | 31.96 | 31.37 | 31.65 | 5,433,941 | -0.14(-0.44%) |
Oct 16, 2018 | 31.29 | 31.82 | 31.05 | 31.79 | 7,117,758 | +0.51(+1.62%) |
Oct 15, 2018 | 31.21 | 31.58 | 31.18 | 31.29 | 6,479,187 | +0.02(+0.07%) |
Oct 12, 2018 | 31.99 | 32.09 | 30.68 | 31.27 | 6,352,943 | -0.11(-0.35%) |
Oct 11, 2018 | 32.00 | 32.32 | 31.28 | 31.38 | 7,815,918 | -0.52(-1.63%) |
Oct 10, 2018 | 32.78 | 33.00 | 31.87 | 31.90 | 12,573,357 | -0.81(-2.49%) |
Oct 09, 2018 | 33.78 | 33.78 | 32.37 | 32.71 | 11,087,005 | -1.97(-5.68%) |
Oct 08, 2018 | 35.57 | 35.78 | 34.37 | 34.68 | 5,995,245 | -1.06(-2.97%) |
Oct 05, 2018 | 35.72 | 36.44 | 35.68 | 35.74 | 6,094,054 | +0.00(+0.00%) |
Oct 04, 2018 | 35.36 | 35.77 | 35.22 | 35.74 | 6,604,140 | +0.40(+1.12%) |
Oct 03, 2018 | 36.93 | 36.96 | 35.33 | 35.35 | 7,539,906 | -1.51(-4.10%) |
Oct 02, 2018 | 36.63 | 37.14 | 36.51 | 36.86 | 3,575,890 | +0.24(+0.66%) |