Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.00 | 32.28 | 31.63 | 31.97 | 834,559 | +0.10(+0.30%) |
Dec 28, 2018 | 31.85 | 32.22 | 31.32 | 31.87 | 1,258,394 | +0.04(+0.12%) |
Dec 27, 2018 | 31.05 | 31.84 | 30.81 | 31.84 | 1,042,628 | +0.41(+1.30%) |
Dec 26, 2018 | 30.67 | 31.45 | 29.89 | 31.43 | 1,366,634 | +0.66(+2.14%) |
Dec 24, 2018 | 30.81 | 31.31 | 30.45 | 30.77 | 865,185 | +0.01(+0.03%) |
Dec 21, 2018 | 31.43 | 31.93 | 30.73 | 30.76 | 2,196,999 | -0.76(-2.42%) |
Dec 20, 2018 | 32.30 | 32.56 | 31.26 | 31.52 | 1,794,079 | -0.87(-2.68%) |
Dec 19, 2018 | 33.37 | 33.81 | 32.14 | 32.39 | 1,375,629 | -0.83(-2.50%) |
Dec 18, 2018 | 33.68 | 33.76 | 33.19 | 33.22 | 1,300,318 | -0.15(-0.46%) |
Dec 17, 2018 | 33.76 | 34.11 | 33.13 | 33.37 | 1,428,339 | -0.61(-1.80%) |
Dec 14, 2018 | 34.33 | 34.81 | 33.83 | 33.98 | 914,271 | -0.78(-2.25%) |
Dec 13, 2018 | 34.66 | 35.22 | 34.45 | 34.76 | 1,560,849 | +0.28(+0.80%) |
Dec 12, 2018 | 33.26 | 34.98 | 33.05 | 34.49 | 2,097,229 | +1.34(+4.06%) |
Dec 11, 2018 | 33.52 | 34.01 | 33.13 | 33.14 | 1,855,769 | -0.19(-0.57%) |
Dec 10, 2018 | 33.19 | 33.49 | 32.81 | 33.33 | 1,318,066 | -0.02(-0.06%) |
Dec 07, 2018 | 33.67 | 34.00 | 33.28 | 33.35 | 1,595,176 | -0.43(-1.27%) |
Dec 06, 2018 | 33.27 | 33.92 | 32.94 | 33.78 | 1,672,180 | -0.18(-0.53%) |
Dec 04, 2018 | 34.74 | 35.10 | 33.75 | 33.96 | 1,680,237 | -0.87(-2.49%) |
Dec 03, 2018 | 35.43 | 35.50 | 34.39 | 34.83 | 1,665,720 | +0.67(+1.95%) |
Nov 30, 2018 | 34.11 | 34.43 | 33.70 | 34.16 | 2,970,411 | +0.05(+0.14%) |
Nov 29, 2018 | 34.58 | 35.09 | 33.45 | 34.11 | 2,772,938 | -0.71(-2.03%) |
Nov 28, 2018 | 33.55 | 35.00 | 33.55 | 34.82 | 3,416,634 | +1.12(+3.31%) |
Nov 27, 2018 | 33.22 | 34.17 | 33.22 | 33.70 | 2,742,141 | +0.27(+0.80%) |
Nov 26, 2018 | 33.48 | 34.08 | 33.30 | 33.44 | 1,190,721 | +0.16(+0.49%) |
Nov 23, 2018 | 32.82 | 33.41 | 32.64 | 33.27 | 659,145 | +0.16(+0.49%) |
Nov 21, 2018 | 33.11 | 33.11 | 33.11 | 0 | +0.23(+0.69%) | |
Nov 20, 2018 | 33.00 | 33.14 | 32.48 | 32.89 | 2,260,217 | -0.39(-1.17%) |
Nov 19, 2018 | 33.08 | 33.52 | 33.04 | 33.27 | 2,595,361 | -0.14(-0.43%) |
Nov 16, 2018 | 33.69 | 33.94 | 33.26 | 33.42 | 1,930,917 | -0.60(-1.76%) |
Nov 15, 2018 | 33.98 | 34.16 | 33.52 | 34.02 | 1,458,925 | +0.02(+0.06%) |
Nov 14, 2018 | 34.08 | 34.70 | 33.83 | 34.00 | 1,680,195 | +0.19(+0.56%) |
Nov 13, 2018 | 35.00 | 35.06 | 33.64 | 33.81 | 2,633,242 | -0.74(-2.15%) |
Nov 12, 2018 | 34.62 | 34.86 | 34.19 | 34.55 | 2,278,875 | -0.13(-0.38%) |
Nov 09, 2018 | 34.92 | 35.37 | 34.55 | 34.68 | 3,443,699 | -0.74(-2.09%) |
Nov 08, 2018 | 35.05 | 35.85 | 34.86 | 35.42 | 1,687,097 | +0.21(+0.59%) |
Nov 07, 2018 | 35.16 | 35.42 | 34.61 | 35.21 | 3,288,058 | -0.23(-0.64%) |
Nov 06, 2018 | 34.11 | 35.81 | 34.10 | 35.44 | 3,804,354 | +1.20(+3.50%) |
Nov 05, 2018 | 34.29 | 34.55 | 33.74 | 34.24 | 3,053,944 | +0.03(+0.08%) |
Nov 02, 2018 | 34.21 | 34.84 | 33.71 | 34.22 | 3,630,403 | +0.16(+0.47%) |
Nov 01, 2018 | 34.27 | 34.27 | 33.14 | 34.05 | 3,377,710 | -0.23(-0.67%) |
Oct 31, 2018 | 32.48 | 34.99 | 32.21 | 34.28 | 6,222,749 | +4.17(+13.85%) |
Oct 30, 2018 | 29.80 | 30.21 | 29.41 | 30.11 | 2,811,659 | +0.47(+1.57%) |
Oct 29, 2018 | 30.43 | 30.61 | 29.08 | 29.65 | 3,052,028 | -0.50(-1.67%) |
Oct 26, 2018 | 29.58 | 30.50 | 29.28 | 30.15 | 1,983,960 | +0.39(+1.31%) |
Oct 25, 2018 | 29.76 | 30.41 | 29.66 | 29.76 | 2,410,650 | +0.00(+0.00%) |
Oct 24, 2018 | 30.12 | 30.36 | 29.67 | 29.76 | 2,074,570 | -0.66(-2.16%) |
Oct 23, 2018 | 30.13 | 30.56 | 29.75 | 30.41 | 1,666,651 | -0.35(-1.14%) |
Oct 22, 2018 | 30.76 | 31.32 | 30.70 | 30.77 | 1,367,465 | +0.50(+1.66%) |
Oct 19, 2018 | 31.37 | 31.69 | 30.22 | 30.26 | 2,001,957 | -0.95(-3.04%) |
Oct 18, 2018 | 30.84 | 31.34 | 30.53 | 31.21 | 3,333,395 | +0.23(+0.74%) |
Oct 17, 2018 | 30.93 | 31.12 | 30.50 | 30.98 | 3,473,463 | -0.23(-0.73%) |
Oct 16, 2018 | 30.64 | 31.23 | 30.55 | 31.21 | 2,337,360 | +0.57(+1.86%) |
Oct 15, 2018 | 31.15 | 31.15 | 30.60 | 30.64 | 1,584,393 | -0.62(-1.98%) |
Oct 12, 2018 | 30.90 | 31.56 | 30.76 | 31.26 | 2,286,538 | +0.81(+2.65%) |
Oct 11, 2018 | 30.30 | 31.17 | 30.18 | 30.45 | 3,856,366 | -0.12(-0.40%) |
Oct 10, 2018 | 31.69 | 31.80 | 30.56 | 30.58 | 2,873,632 | -1.23(-3.85%) |
Oct 09, 2018 | 31.53 | 32.30 | 31.47 | 31.80 | 1,513,823 | +0.16(+0.51%) |
Oct 08, 2018 | 31.15 | 31.77 | 30.90 | 31.64 | 2,352,957 | +0.03(+0.09%) |
Oct 05, 2018 | 32.32 | 32.49 | 31.39 | 31.61 | 1,915,762 | -0.61(-1.89%) |
Oct 04, 2018 | 31.95 | 33.00 | 31.61 | 32.22 | 1,453,975 | +0.00(+0.00%) |
Oct 03, 2018 | 32.47 | 32.76 | 32.12 | 32.22 | 2,120,858 | -0.09(-0.26%) |
Oct 02, 2018 | 32.41 | 32.68 | 31.93 | 32.31 | 2,802,602 | -0.48(-1.45%) |