Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.25 | 33.39 | 32.64 | 33.10 | 3,420,036 | +0.13(+0.39%) |
Dec 28, 2018 | 32.92 | 33.51 | 32.41 | 32.97 | 4,135,069 | +0.07(+0.21%) |
Dec 27, 2018 | 31.74 | 32.93 | 31.62 | 32.90 | 5,016,848 | +0.51(+1.58%) |
Dec 26, 2018 | 30.58 | 32.43 | 30.38 | 32.39 | 6,589,871 | +2.14(+7.07%) |
Dec 24, 2018 | 31.10 | 31.44 | 30.23 | 30.25 | 3,370,064 | -1.04(-3.32%) |
Dec 21, 2018 | 31.67 | 32.31 | 31.14 | 31.29 | 11,464,215 | -0.33(-1.05%) |
Dec 20, 2018 | 31.54 | 32.22 | 31.03 | 31.62 | 7,280,545 | +0.05(+0.15%) |
Dec 19, 2018 | 33.06 | 33.20 | 31.39 | 31.58 | 7,853,610 | -1.62(-4.89%) |
Dec 18, 2018 | 33.11 | 34.10 | 33.00 | 33.20 | 7,303,119 | +0.43(+1.31%) |
Dec 17, 2018 | 32.98 | 33.84 | 32.57 | 32.77 | 5,349,459 | -0.20(-0.60%) |
Dec 14, 2018 | 32.75 | 33.58 | 32.75 | 32.97 | 6,174,576 | -0.36(-1.09%) |
Dec 13, 2018 | 33.97 | 34.38 | 33.16 | 33.34 | 4,591,802 | -0.53(-1.56%) |
Dec 12, 2018 | 34.02 | 34.29 | 33.37 | 33.87 | 4,842,457 | +0.64(+1.91%) |
Dec 11, 2018 | 33.71 | 34.27 | 33.08 | 33.23 | 5,607,147 | +0.14(+0.42%) |
Dec 10, 2018 | 32.23 | 33.13 | 32.01 | 33.09 | 7,141,071 | +0.75(+2.33%) |
Dec 07, 2018 | 33.50 | 33.79 | 32.20 | 32.34 | 5,796,528 | -1.45(-4.28%) |
Dec 06, 2018 | 33.28 | 34.00 | 32.95 | 33.78 | 7,024,762 | -0.50(-1.45%) |
Dec 04, 2018 | 35.38 | 35.50 | 34.24 | 34.28 | 6,637,795 | -1.51(-4.22%) |
Dec 03, 2018 | 35.95 | 37.10 | 35.39 | 35.79 | 10,894,472 | +1.27(+3.68%) |
Nov 30, 2018 | 34.43 | 34.57 | 33.96 | 34.52 | 6,212,381 | +0.27(+0.78%) |
Nov 29, 2018 | 34.57 | 35.15 | 34.23 | 34.25 | 5,943,159 | -0.68(-1.94%) |
Nov 28, 2018 | 34.29 | 34.95 | 33.57 | 34.93 | 11,405,351 | +1.00(+2.96%) |
Nov 27, 2018 | 34.44 | 34.69 | 33.67 | 33.93 | 6,016,018 | -0.93(-2.68%) |
Nov 26, 2018 | 34.74 | 34.89 | 34.38 | 34.86 | 5,135,857 | +0.65(+1.90%) |
Nov 23, 2018 | 33.17 | 34.49 | 33.15 | 34.21 | 3,390,053 | +0.61(+1.82%) |
Nov 21, 2018 | 33.60 | 33.60 | 33.60 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 33.57 | 34.06 | 32.89 | 33.60 | 6,467,790 | -0.24(-0.70%) |
Nov 19, 2018 | 34.60 | 34.73 | 33.62 | 33.84 | 5,983,615 | -0.79(-2.29%) |
Nov 16, 2018 | 34.14 | 34.90 | 34.01 | 34.63 | 10,351,811 | +0.12(+0.34%) |
Nov 15, 2018 | 32.81 | 34.52 | 32.75 | 34.51 | 10,900,393 | +1.53(+4.62%) |
Nov 14, 2018 | 32.96 | 33.20 | 32.56 | 32.98 | 7,835,936 | +0.53(+1.64%) |
Nov 13, 2018 | 32.16 | 33.34 | 32.14 | 32.45 | 8,258,574 | +0.55(+1.72%) |
Nov 12, 2018 | 32.65 | 32.78 | 31.84 | 31.90 | 6,174,559 | -1.13(-3.42%) |
Nov 09, 2018 | 33.63 | 33.83 | 32.65 | 33.03 | 9,516,198 | -1.06(-3.12%) |
Nov 08, 2018 | 32.52 | 34.81 | 32.20 | 34.10 | 15,800,872 | +2.59(+8.21%) |
Nov 07, 2018 | 32.34 | 32.51 | 31.63 | 31.51 | 7,285,646 | -0.56(-1.76%) |
Nov 06, 2018 | 31.54 | 32.23 | 31.50 | 32.07 | 4,682,339 | +0.32(+1.01%) |
Nov 05, 2018 | 31.82 | 31.98 | 31.05 | 31.75 | 6,535,101 | -0.19(-0.59%) |
Nov 02, 2018 | 32.52 | 32.52 | 31.38 | 31.94 | 7,656,104 | -0.29(-0.90%) |
Nov 01, 2018 | 30.34 | 32.50 | 30.08 | 32.23 | 12,169,476 | +2.10(+6.98%) |
Oct 31, 2018 | 30.23 | 30.35 | 29.81 | 30.13 | 10,847,697 | +0.43(+1.43%) |
Oct 30, 2018 | 28.59 | 29.75 | 28.40 | 29.70 | 7,155,295 | +1.17(+4.11%) |
Oct 29, 2018 | 29.16 | 29.58 | 28.04 | 28.53 | 8,169,089 | -0.04(-0.13%) |
Oct 26, 2018 | 27.88 | 29.06 | 27.80 | 28.56 | 17,998,088 | -0.06(-0.22%) |
Oct 25, 2018 | 28.49 | 29.43 | 28.45 | 28.63 | 18,567,290 | +0.55(+1.97%) |
Oct 24, 2018 | 30.17 | 30.45 | 28.06 | 28.07 | 14,957,181 | -2.71(-8.81%) |
Oct 23, 2018 | 29.97 | 30.96 | 29.63 | 30.79 | 11,365,024 | +0.18(+0.58%) |
Oct 22, 2018 | 31.02 | 31.14 | 30.46 | 30.61 | 6,425,605 | -0.09(-0.30%) |
Oct 19, 2018 | 30.90 | 31.46 | 30.61 | 30.70 | 7,041,240 | -0.24(-0.77%) |
Oct 18, 2018 | 31.44 | 31.46 | 30.75 | 30.94 | 9,328,411 | -0.69(-2.17%) |
Oct 17, 2018 | 31.86 | 31.96 | 31.33 | 31.62 | 7,194,829 | -0.05(-0.14%) |
Oct 16, 2018 | 31.61 | 31.87 | 31.29 | 31.67 | 6,829,018 | +0.43(+1.36%) |
Oct 15, 2018 | 31.02 | 31.47 | 30.74 | 31.24 | 9,244,025 | -0.02(-0.06%) |
Oct 12, 2018 | 31.98 | 32.16 | 30.81 | 31.26 | 11,809,055 | +0.26(+0.83%) |
Oct 11, 2018 | 30.84 | 31.77 | 30.47 | 31.01 | 16,903,334 | +0.58(+1.90%) |
Oct 10, 2018 | 30.40 | 30.52 | 29.83 | 30.43 | 21,234,018 | -0.43(-1.40%) |
Oct 09, 2018 | 30.82 | 31.08 | 30.35 | 30.86 | 15,069,856 | -0.15(-0.47%) |
Oct 08, 2018 | 31.43 | 31.87 | 30.60 | 31.01 | 10,579,068 | -0.72(-2.28%) |
Oct 05, 2018 | 32.72 | 32.90 | 31.42 | 31.73 | 13,360,626 | -0.98(-3.01%) |
Oct 04, 2018 | 34.38 | 34.48 | 32.35 | 32.71 | 20,774,778 | -1.69(-4.91%) |
Oct 03, 2018 | 35.48 | 35.56 | 34.36 | 34.40 | 11,339,899 | -1.16(-3.26%) |
Oct 02, 2018 | 35.63 | 36.04 | 35.43 | 35.56 | 9,119,211 | +0.22(+0.64%) |