Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.21 | 30.25 | 29.98 | 30.17 | 2,433,998 | +0.05(+0.16%) |
Dec 28, 2018 | 30.06 | 30.34 | 30.02 | 30.13 | 3,634,219 | +0.12(+0.39%) |
Dec 27, 2018 | 29.57 | 30.02 | 29.29 | 30.01 | 4,725,288 | +0.00(+0.00%) |
Dec 26, 2018 | 29.33 | 30.02 | 29.19 | 30.01 | 3,794,204 | +0.60(+2.04%) |
Dec 24, 2018 | 29.61 | 29.72 | 29.27 | 29.41 | 2,770,207 | -0.27(-0.90%) |
Dec 21, 2018 | 29.87 | 30.29 | 29.67 | 29.68 | 5,784,182 | -0.25(-0.84%) |
Dec 20, 2018 | 30.25 | 30.26 | 29.76 | 29.93 | 8,524,462 | +0.39(+1.34%) |
Dec 19, 2018 | 31.00 | 31.01 | 29.46 | 29.53 | 19,492,202 | +0.24(+0.84%) |
Dec 18, 2018 | 29.51 | 29.53 | 29.12 | 29.29 | 5,567,002 | +0.02(+0.05%) |
Dec 17, 2018 | 29.57 | 29.62 | 29.17 | 29.27 | 5,138,619 | -0.43(-1.44%) |
Dec 14, 2018 | 29.68 | 29.75 | 29.53 | 29.70 | 5,347,174 | -0.26(-0.87%) |
Dec 13, 2018 | 30.03 | 30.09 | 29.75 | 29.96 | 2,870,507 | +0.21(+0.69%) |
Dec 12, 2018 | 29.82 | 30.13 | 29.74 | 29.76 | 3,086,073 | +0.25(+0.86%) |
Dec 11, 2018 | 30.06 | 30.09 | 29.41 | 29.50 | 4,590,930 | -0.25(-0.85%) |
Dec 10, 2018 | 29.54 | 29.85 | 29.34 | 29.76 | 5,882,371 | +0.30(+1.02%) |
Dec 07, 2018 | 29.41 | 29.73 | 29.28 | 29.46 | 7,848,034 | -0.09(-0.32%) |
Dec 06, 2018 | 29.22 | 29.57 | 28.75 | 29.55 | 7,911,481 | -0.73(-2.40%) |
Dec 04, 2018 | 30.73 | 30.84 | 30.14 | 30.28 | 8,371,659 | -0.21(-0.70%) |
Dec 03, 2018 | 30.59 | 30.80 | 30.18 | 30.49 | 15,935,551 | -2.57(-7.79%) |
Nov 30, 2018 | 32.57 | 33.10 | 32.54 | 33.06 | 4,396,672 | +0.46(+1.40%) |
Nov 29, 2018 | 32.46 | 32.73 | 32.40 | 32.61 | 2,364,390 | +0.08(+0.24%) |
Nov 28, 2018 | 32.01 | 32.59 | 31.98 | 32.53 | 5,332,525 | +0.62(+1.93%) |
Nov 27, 2018 | 31.64 | 31.93 | 31.50 | 31.91 | 2,389,366 | -0.12(-0.37%) |
Nov 26, 2018 | 32.03 | 32.18 | 31.99 | 32.03 | 3,131,206 | -0.08(-0.25%) |
Nov 23, 2018 | 32.05 | 32.27 | 31.98 | 32.11 | 1,023,948 | +0.12(+0.37%) |
Nov 21, 2018 | 31.99 | 31.99 | 31.99 | 0 | -0.09(-0.30%) | |
Nov 20, 2018 | 32.15 | 32.35 | 32.01 | 32.09 | 3,093,775 | -0.16(-0.49%) |
Nov 19, 2018 | 32.20 | 32.33 | 32.01 | 32.24 | 3,944,407 | +0.39(+1.21%) |
Nov 16, 2018 | 31.67 | 32.01 | 31.64 | 31.86 | 4,526,723 | -0.06(-0.17%) |
Nov 15, 2018 | 31.85 | 32.01 | 31.55 | 31.91 | 6,297,655 | +0.00(+0.01%) |
Nov 14, 2018 | 31.91 | 32.16 | 31.78 | 31.91 | 3,094,467 | -0.40(-1.23%) |
Nov 13, 2018 | 32.29 | 32.54 | 32.13 | 32.31 | 3,076,421 | +0.29(+0.90%) |
Nov 12, 2018 | 32.00 | 32.17 | 31.89 | 32.02 | 2,486,616 | -0.21(-0.65%) |
Nov 09, 2018 | 32.19 | 32.33 | 32.03 | 32.23 | 2,266,052 | +0.05(+0.15%) |
Nov 08, 2018 | 32.09 | 32.34 | 32.05 | 32.18 | 3,136,653 | +0.34(+1.05%) |
Nov 07, 2018 | 31.57 | 31.89 | 31.50 | 31.85 | 3,996,466 | +0.79(+2.54%) |
Nov 06, 2018 | 31.06 | 31.15 | 30.95 | 31.06 | 2,564,552 | -0.20(-0.62%) |
Nov 05, 2018 | 30.96 | 31.36 | 30.89 | 31.25 | 3,664,909 | +0.94(+3.12%) |
Nov 02, 2018 | 30.71 | 30.75 | 30.21 | 30.31 | 3,815,753 | -0.66(-2.14%) |
Nov 01, 2018 | 30.81 | 31.14 | 30.76 | 30.97 | 6,494,529 | +0.49(+1.61%) |
Oct 31, 2018 | 31.31 | 31.40 | 30.11 | 30.48 | 8,782,341 | -0.43(-1.39%) |
Oct 30, 2018 | 30.49 | 30.94 | 30.46 | 30.91 | 4,322,443 | +0.23(+0.74%) |
Oct 29, 2018 | 30.95 | 31.09 | 30.45 | 30.68 | 3,070,584 | +0.00(+0.00%) |
Oct 26, 2018 | 30.50 | 30.86 | 30.25 | 30.68 | 4,024,379 | -0.16(-0.53%) |
Oct 25, 2018 | 30.50 | 31.07 | 30.25 | 30.85 | 5,105,455 | +0.12(+0.41%) |
Oct 24, 2018 | 31.57 | 31.70 | 30.69 | 30.72 | 5,159,297 | -0.98(-3.10%) |
Oct 23, 2018 | 31.32 | 31.77 | 31.31 | 31.71 | 4,267,871 | +0.10(+0.32%) |
Oct 22, 2018 | 31.74 | 31.76 | 31.39 | 31.60 | 3,684,616 | -0.29(-0.91%) |
Oct 19, 2018 | 31.54 | 31.92 | 31.49 | 31.89 | 5,386,984 | +0.98(+3.18%) |
Oct 18, 2018 | 31.42 | 31.42 | 30.78 | 30.91 | 2,786,385 | -0.10(-0.33%) |
Oct 17, 2018 | 30.96 | 31.11 | 30.85 | 31.01 | 1,935,824 | -0.05(-0.15%) |
Oct 16, 2018 | 30.85 | 31.09 | 30.76 | 31.06 | 3,512,033 | +0.72(+2.37%) |
Oct 15, 2018 | 30.08 | 30.55 | 30.07 | 30.34 | 4,200,275 | +0.44(+1.49%) |
Oct 12, 2018 | 30.04 | 30.09 | 29.56 | 29.89 | 5,366,992 | -0.12(-0.42%) |
Oct 11, 2018 | 30.82 | 30.85 | 29.86 | 30.02 | 4,468,055 | -0.59(-1.94%) |
Oct 10, 2018 | 31.06 | 31.08 | 30.61 | 30.61 | 2,969,037 | -0.19(-0.61%) |
Oct 09, 2018 | 30.35 | 30.84 | 30.26 | 30.80 | 3,465,624 | +0.13(+0.43%) |
Oct 08, 2018 | 30.52 | 30.71 | 30.50 | 30.67 | 2,667,339 | -0.40(-1.28%) |
Oct 05, 2018 | 31.12 | 31.17 | 30.96 | 31.07 | 2,107,404 | -0.27(-0.87%) |
Oct 04, 2018 | 31.28 | 31.39 | 31.17 | 31.34 | 2,784,405 | -0.26(-0.81%) |
Oct 03, 2018 | 31.64 | 31.81 | 31.58 | 31.60 | 1,891,115 | +0.25(+0.80%) |
Oct 02, 2018 | 31.14 | 31.42 | 31.12 | 31.35 | 1,973,328 | +0.09(+0.30%) |