Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.85 | 32.27 | 31.49 | 32.27 | 483,600 | +0.57(+1.80%) |
Dec 28, 2018 | 31.57 | 32.13 | 31.10 | 31.70 | 443,900 | +0.23(+0.73%) |
Dec 27, 2018 | 31.04 | 31.48 | 30.40 | 31.47 | 343,586 | +0.10(+0.32%) |
Dec 26, 2018 | 30.49 | 31.44 | 30.10 | 31.37 | 784,188 | +1.04(+3.43%) |
Dec 24, 2018 | 30.49 | 31.12 | 30.07 | 30.33 | 425,400 | -0.27(-0.88%) |
Dec 21, 2018 | 32.04 | 32.41 | 30.54 | 30.60 | 1,525,300 | -1.37(-4.29%) |
Dec 20, 2018 | 32.57 | 32.70 | 31.46 | 31.97 | 696,087 | -0.59(-1.81%) |
Dec 19, 2018 | 33.35 | 33.69 | 32.27 | 32.56 | 572,402 | -0.63(-1.90%) |
Dec 18, 2018 | 33.55 | 34.11 | 33.11 | 33.19 | 537,058 | -0.11(-0.33%) |
Dec 17, 2018 | 33.97 | 33.97 | 33.07 | 33.30 | 599,605 | -0.52(-1.54%) |
Dec 14, 2018 | 34.51 | 34.83 | 33.77 | 33.82 | 464,700 | -0.91(-2.62%) |
Dec 13, 2018 | 35.01 | 35.01 | 34.37 | 34.73 | 612,916 | -0.30(-0.86%) |
Dec 12, 2018 | 35.24 | 35.75 | 34.95 | 35.03 | 812,283 | +0.15(+0.43%) |
Dec 11, 2018 | 34.61 | 35.01 | 34.43 | 34.88 | 629,511 | +0.52(+1.51%) |
Dec 10, 2018 | 34.16 | 34.57 | 33.68 | 34.36 | 809,416 | +0.29(+0.85%) |
Dec 07, 2018 | 33.69 | 34.07 | 33.60 | 34.07 | 713,000 | +0.34(+1.01%) |
Dec 06, 2018 | 33.54 | 33.73 | 32.79 | 33.73 | 620,055 | -0.08(-0.24%) |
Dec 04, 2018 | 34.55 | 34.78 | 33.56 | 33.81 | 853,800 | -0.92(-2.65%) |
Dec 03, 2018 | 34.63 | 34.82 | 34.05 | 34.73 | 346,650 | +0.27(+0.78%) |
Nov 30, 2018 | 34.90 | 35.24 | 34.46 | 34.46 | 922,800 | -0.44(-1.26%) |
Nov 29, 2018 | 35.18 | 35.45 | 34.69 | 34.90 | 550,094 | -0.49(-1.38%) |
Nov 28, 2018 | 34.50 | 35.50 | 34.42 | 35.39 | 597,116 | +0.85(+2.46%) |
Nov 27, 2018 | 34.27 | 34.70 | 34.22 | 34.54 | 460,808 | +0.17(+0.49%) |
Nov 26, 2018 | 34.24 | 34.52 | 33.98 | 34.37 | 593,718 | +0.29(+0.85%) |
Nov 23, 2018 | 33.69 | 34.30 | 33.69 | 34.08 | 237,200 | +0.28(+0.83%) |
Nov 21, 2018 | 33.80 | 33.80 | 33.80 | 0 | +0.52(+1.56%) | |
Nov 20, 2018 | 32.74 | 33.56 | 32.59 | 33.28 | 707,537 | +0.12(+0.36%) |
Nov 19, 2018 | 33.10 | 33.44 | 32.72 | 33.16 | 410,530 | -0.03(-0.09%) |
Nov 16, 2018 | 32.99 | 33.56 | 32.90 | 33.19 | 545,800 | -0.10(-0.30%) |
Nov 15, 2018 | 32.62 | 33.44 | 32.30 | 33.29 | 780,518 | +0.54(+1.65%) |
Nov 14, 2018 | 32.61 | 33.17 | 32.06 | 32.75 | 808,021 | +0.69(+2.15%) |
Nov 13, 2018 | 32.73 | 32.82 | 31.95 | 32.06 | 541,975 | -0.48(-1.48%) |
Nov 12, 2018 | 32.52 | 32.73 | 32.11 | 32.54 | 753,194 | -0.09(-0.28%) |
Nov 09, 2018 | 32.33 | 32.64 | 31.83 | 32.63 | 1,106,400 | +0.05(+0.15%) |
Nov 08, 2018 | 32.41 | 32.58 | 31.64 | 32.58 | 876,490 | -0.13(-0.40%) |
Nov 07, 2018 | 31.00 | 32.85 | 31.00 | 32.71 | 1,484,236 | +2.87(+9.62%) |
Nov 06, 2018 | 28.57 | 29.87 | 28.35 | 29.84 | 1,749,923 | +1.31(+4.59%) |
Nov 05, 2018 | 28.51 | 29.01 | 28.28 | 28.53 | 1,293,090 | -0.85(-2.89%) |
Nov 02, 2018 | 29.53 | 30.03 | 29.27 | 29.38 | 663,600 | -0.27(-0.91%) |
Nov 01, 2018 | 29.54 | 29.86 | 29.42 | 29.65 | 582,893 | +0.33(+1.13%) |
Oct 31, 2018 | 29.67 | 29.67 | 28.70 | 29.32 | 909,681 | -0.13(-0.44%) |
Oct 30, 2018 | 28.85 | 29.47 | 28.84 | 29.45 | 864,607 | +0.58(+2.01%) |
Oct 29, 2018 | 29.00 | 29.65 | 28.47 | 28.87 | 295,232 | +0.11(+0.38%) |
Oct 26, 2018 | 29.47 | 29.47 | 28.52 | 28.76 | 518,400 | -0.95(-3.20%) |
Oct 25, 2018 | 29.87 | 30.26 | 29.45 | 29.71 | 802,398 | +0.00(+0.00%) |
Oct 24, 2018 | 30.30 | 30.53 | 29.61 | 29.71 | 811,704 | -0.60(-1.98%) |
Oct 23, 2018 | 29.45 | 30.39 | 29.11 | 30.31 | 1,673,297 | +0.70(+2.36%) |
Oct 22, 2018 | 30.03 | 30.14 | 29.43 | 29.61 | 558,669 | -0.21(-0.70%) |
Oct 19, 2018 | 29.97 | 30.09 | 29.19 | 29.82 | 538,300 | -0.04(-0.13%) |
Oct 18, 2018 | 29.85 | 30.09 | 29.73 | 29.86 | 804,804 | +0.03(+0.10%) |
Oct 17, 2018 | 29.40 | 29.89 | 29.32 | 29.83 | 695,671 | +0.43(+1.46%) |
Oct 16, 2018 | 28.71 | 29.40 | 28.37 | 29.40 | 587,721 | +0.81(+2.83%) |
Oct 15, 2018 | 28.20 | 28.74 | 28.05 | 28.59 | 430,151 | +0.26(+0.92%) |
Oct 12, 2018 | 28.90 | 28.92 | 28.07 | 28.33 | 595,900 | -0.17(-0.60%) |
Oct 11, 2018 | 29.04 | 29.27 | 28.36 | 28.50 | 856,266 | -0.67(-2.30%) |
Oct 10, 2018 | 30.08 | 30.11 | 29.03 | 29.17 | 964,851 | -1.01(-3.35%) |
Oct 09, 2018 | 30.50 | 30.64 | 30.13 | 30.18 | 710,355 | -0.24(-0.79%) |
Oct 08, 2018 | 30.10 | 30.57 | 29.94 | 30.42 | 892,581 | +0.36(+1.20%) |
Oct 05, 2018 | 30.50 | 30.86 | 29.94 | 30.06 | 790,500 | -0.44(-1.44%) |
Oct 04, 2018 | 30.98 | 31.16 | 30.47 | 30.50 | 715,736 | -0.58(-1.87%) |
Oct 03, 2018 | 31.30 | 31.62 | 30.93 | 31.08 | 625,834 | -0.32(-1.02%) |
Oct 02, 2018 | 32.00 | 32.35 | 31.20 | 31.40 | 1,691,463 | -0.64(-2.00%) |