Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.66 | 29.22 | 28.57 | 29.07 | 525,900 | +0.47(+1.64%) |
Dec 28, 2018 | 28.60 | 29.08 | 28.13 | 28.60 | 310,100 | +0.12(+0.42%) |
Dec 27, 2018 | 28.03 | 28.52 | 27.35 | 28.48 | 436,989 | -0.13(-0.45%) |
Dec 26, 2018 | 27.40 | 28.64 | 27.17 | 28.61 | 680,349 | +1.38(+5.07%) |
Dec 24, 2018 | 27.28 | 27.74 | 26.80 | 27.23 | 295,300 | -0.18(-0.66%) |
Dec 21, 2018 | 28.57 | 29.32 | 27.25 | 27.41 | 2,912,600 | -1.23(-4.29%) |
Dec 20, 2018 | 29.00 | 29.42 | 27.99 | 28.64 | 950,907 | -0.44(-1.51%) |
Dec 19, 2018 | 29.58 | 29.85 | 28.65 | 29.08 | 1,291,137 | -0.42(-1.42%) |
Dec 18, 2018 | 31.16 | 31.32 | 28.50 | 29.50 | 1,148,386 | -1.55(-4.99%) |
Dec 17, 2018 | 31.15 | 31.85 | 30.89 | 31.05 | 896,545 | -0.10(-0.32%) |
Dec 14, 2018 | 31.06 | 31.32 | 30.66 | 31.15 | 566,300 | -0.10(-0.32%) |
Dec 13, 2018 | 31.30 | 31.80 | 31.05 | 31.25 | 623,283 | -0.05(-0.16%) |
Dec 12, 2018 | 31.04 | 31.95 | 30.79 | 31.30 | 1,166,837 | +0.51(+1.66%) |
Dec 11, 2018 | 31.49 | 31.52 | 30.24 | 30.79 | 540,109 | -0.41(-1.31%) |
Dec 10, 2018 | 31.42 | 31.82 | 30.79 | 31.20 | 906,384 | -0.31(-0.98%) |
Dec 07, 2018 | 31.97 | 32.39 | 31.40 | 31.51 | 975,500 | -0.62(-1.93%) |
Dec 06, 2018 | 31.47 | 32.14 | 31.06 | 32.13 | 900,989 | +0.54(+1.71%) |
Dec 04, 2018 | 32.56 | 32.89 | 31.20 | 31.59 | 1,084,200 | -1.00(-3.07%) |
Dec 03, 2018 | 32.73 | 32.94 | 31.71 | 32.59 | 1,093,820 | +0.35(+1.09%) |
Nov 30, 2018 | 32.89 | 33.66 | 32.18 | 32.24 | 1,056,100 | +0.19(+0.59%) |
Nov 29, 2018 | 31.26 | 32.40 | 31.12 | 32.05 | 734,887 | +0.61(+1.94%) |
Nov 28, 2018 | 31.34 | 31.62 | 30.50 | 31.44 | 926,923 | +0.36(+1.16%) |
Nov 27, 2018 | 30.94 | 31.63 | 30.47 | 31.08 | 773,254 | +0.05(+0.16%) |
Nov 26, 2018 | 30.92 | 31.11 | 30.24 | 31.03 | 710,139 | +0.32(+1.04%) |
Nov 23, 2018 | 30.65 | 31.37 | 30.59 | 30.71 | 550,200 | +0.02(+0.07%) |
Nov 21, 2018 | 30.69 | 30.69 | 30.69 | 0 | -1.01(-3.19%) | |
Nov 20, 2018 | 31.90 | 32.82 | 31.60 | 31.70 | 1,183,082 | -0.49(-1.52%) |
Nov 19, 2018 | 32.34 | 32.60 | 31.76 | 32.19 | 1,337,919 | +0.78(+2.48%) |
Nov 16, 2018 | 30.78 | 31.58 | 30.53 | 31.41 | 873,000 | +0.41(+1.32%) |
Nov 15, 2018 | 29.39 | 31.19 | 29.39 | 31.00 | 952,521 | +1.45(+4.91%) |
Nov 14, 2018 | 30.11 | 30.80 | 29.08 | 29.55 | 1,049,383 | -0.44(-1.47%) |
Nov 13, 2018 | 29.90 | 30.35 | 29.33 | 29.99 | 1,128,181 | +0.33(+1.11%) |
Nov 12, 2018 | 30.91 | 30.91 | 29.63 | 29.66 | 1,223,350 | -1.19(-3.86%) |
Nov 09, 2018 | 30.82 | 32.06 | 30.10 | 30.85 | 1,369,500 | -0.31(-0.99%) |
Nov 08, 2018 | 32.90 | 33.13 | 31.09 | 31.16 | 1,449,563 | -1.66(-5.06%) |
Nov 07, 2018 | 35.33 | 35.81 | 32.51 | 32.82 | 3,289,689 | -3.85(-10.50%) |
Nov 06, 2018 | 38.27 | 38.61 | 36.48 | 36.67 | 1,399,617 | -1.64(-4.28%) |
Nov 05, 2018 | 38.64 | 38.94 | 38.13 | 38.31 | 1,076,718 | -0.11(-0.29%) |
Nov 02, 2018 | 39.29 | 40.62 | 38.16 | 38.42 | 1,212,800 | -0.98(-2.49%) |
Nov 01, 2018 | 44.65 | 44.65 | 37.44 | 39.40 | 4,669,301 | -5.63(-12.50%) |
Oct 31, 2018 | 45.84 | 46.76 | 44.77 | 45.03 | 764,110 | -0.44(-0.97%) |
Oct 30, 2018 | 42.25 | 45.50 | 42.25 | 45.47 | 683,571 | +3.05(+7.19%) |
Oct 29, 2018 | 44.49 | 44.76 | 41.68 | 42.42 | 588,996 | -1.52(-3.46%) |
Oct 26, 2018 | 42.51 | 44.25 | 41.80 | 43.94 | 618,600 | +1.05(+2.45%) |
Oct 25, 2018 | 42.37 | 43.73 | 42.04 | 42.89 | 1,006,568 | +0.83(+1.97%) |
Oct 24, 2018 | 43.46 | 43.94 | 41.91 | 42.06 | 663,453 | -1.28(-2.95%) |
Oct 23, 2018 | 43.18 | 43.65 | 42.41 | 43.34 | 592,903 | -0.37(-0.85%) |
Oct 22, 2018 | 44.11 | 44.98 | 42.62 | 43.71 | 654,312 | -0.55(-1.24%) |
Oct 19, 2018 | 44.52 | 44.97 | 43.89 | 44.26 | 1,127,100 | -0.33(-0.74%) |
Oct 18, 2018 | 44.56 | 44.88 | 43.94 | 44.59 | 548,787 | +0.14(+0.31%) |
Oct 17, 2018 | 45.28 | 45.80 | 43.96 | 44.45 | 624,438 | -0.83(-1.83%) |
Oct 16, 2018 | 43.96 | 45.55 | 43.39 | 45.28 | 1,094,965 | +1.64(+3.76%) |
Oct 15, 2018 | 43.57 | 44.48 | 43.30 | 43.64 | 786,360 | +0.14(+0.32%) |
Oct 12, 2018 | 44.22 | 44.25 | 42.84 | 43.50 | 970,500 | -0.19(-0.43%) |
Oct 11, 2018 | 44.55 | 45.49 | 43.61 | 43.69 | 741,844 | -1.17(-2.61%) |
Oct 10, 2018 | 46.41 | 48.77 | 44.71 | 44.86 | 1,131,647 | +1.67(+3.87%) |
Oct 09, 2018 | 42.80 | 44.21 | 42.49 | 43.19 | 629,500 | +0.17(+0.40%) |
Oct 08, 2018 | 42.30 | 43.90 | 41.77 | 43.02 | 706,741 | -1.07(-2.43%) |
Oct 05, 2018 | 45.09 | 45.31 | 43.31 | 44.09 | 674,700 | -0.76(-1.69%) |
Oct 04, 2018 | 45.67 | 45.67 | 44.00 | 44.85 | 826,492 | -0.71(-1.56%) |
Oct 03, 2018 | 44.64 | 45.85 | 44.04 | 45.56 | 558,074 | +1.24(+2.80%) |
Oct 02, 2018 | 44.46 | 45.21 | 44.03 | 44.32 | 628,765 | -0.32(-0.72%) |