Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.06 | 32.31 | 31.78 | 31.95 | 2,570,811 | +0.16(+0.50%) |
Dec 28, 2018 | 31.56 | 32.19 | 31.54 | 31.79 | 2,922,185 | +0.30(+0.95%) |
Dec 27, 2018 | 30.92 | 31.56 | 30.67 | 31.49 | 3,289,505 | +0.17(+0.54%) |
Dec 26, 2018 | 30.19 | 31.36 | 29.93 | 31.32 | 2,845,560 | +1.23(+4.07%) |
Dec 24, 2018 | 30.67 | 30.71 | 30.03 | 30.10 | 2,025,636 | -0.71(-2.29%) |
Dec 21, 2018 | 31.20 | 31.55 | 30.72 | 30.80 | 3,819,611 | -0.37(-1.20%) |
Dec 20, 2018 | 31.94 | 32.18 | 30.40 | 31.18 | 8,338,705 | -0.87(-2.71%) |
Dec 19, 2018 | 32.75 | 33.20 | 32.01 | 32.04 | 3,383,585 | -0.62(-1.91%) |
Dec 18, 2018 | 32.41 | 33.13 | 32.32 | 32.67 | 3,793,726 | +0.40(+1.24%) |
Dec 17, 2018 | 32.59 | 32.76 | 32.07 | 32.27 | 6,857,042 | -0.45(-1.39%) |
Dec 14, 2018 | 33.67 | 33.92 | 32.67 | 32.72 | 6,041,656 | -1.24(-3.64%) |
Dec 13, 2018 | 34.42 | 34.64 | 33.89 | 33.96 | 3,224,007 | -0.30(-0.87%) |
Dec 12, 2018 | 34.70 | 34.85 | 34.24 | 34.26 | 2,608,426 | +0.08(+0.24%) |
Dec 11, 2018 | 34.59 | 34.99 | 33.98 | 34.17 | 3,115,753 | +0.20(+0.59%) |
Dec 10, 2018 | 33.86 | 34.08 | 33.25 | 33.97 | 4,174,501 | +0.14(+0.43%) |
Dec 07, 2018 | 35.48 | 35.63 | 33.80 | 33.83 | 4,252,717 | -1.20(-3.43%) |
Dec 06, 2018 | 35.29 | 35.47 | 34.74 | 35.03 | 5,446,248 | -0.68(-1.90%) |
Dec 04, 2018 | 37.14 | 37.18 | 35.68 | 35.70 | 5,182,160 | -1.64(-4.40%) |
Dec 03, 2018 | 38.58 | 38.90 | 37.26 | 37.35 | 3,966,867 | -0.46(-1.21%) |
Nov 30, 2018 | 37.42 | 37.97 | 37.34 | 37.80 | 3,732,319 | +0.19(+0.51%) |
Nov 29, 2018 | 37.47 | 38.19 | 37.47 | 37.61 | 3,471,812 | +0.01(+0.01%) |
Nov 28, 2018 | 36.10 | 37.63 | 36.10 | 37.61 | 5,737,302 | +1.58(+4.38%) |
Nov 27, 2018 | 35.82 | 36.32 | 35.82 | 36.03 | 3,345,920 | +0.03(+0.08%) |
Nov 26, 2018 | 36.35 | 36.85 | 35.88 | 36.00 | 3,429,492 | -0.20(-0.56%) |
Nov 23, 2018 | 36.29 | 36.45 | 36.16 | 36.20 | 693,304 | -0.39(-1.07%) |
Nov 21, 2018 | 36.59 | 36.59 | 36.59 | 0 | +1.29(+3.65%) | |
Nov 20, 2018 | 36.70 | 36.84 | 35.26 | 35.31 | 6,119,833 | -2.03(-5.45%) |
Nov 19, 2018 | 37.45 | 37.67 | 36.99 | 37.34 | 3,608,777 | -0.16(-0.42%) |
Nov 16, 2018 | 37.43 | 37.83 | 37.28 | 37.50 | 3,589,069 | +0.06(+0.15%) |
Nov 15, 2018 | 36.77 | 37.75 | 36.50 | 37.44 | 4,976,882 | +0.49(+1.33%) |
Nov 14, 2018 | 37.26 | 37.73 | 36.72 | 36.95 | 2,359,586 | -0.11(-0.29%) |
Nov 13, 2018 | 36.85 | 37.38 | 36.69 | 37.06 | 3,032,635 | +0.33(+0.91%) |
Nov 12, 2018 | 37.36 | 37.36 | 36.65 | 36.72 | 3,142,439 | -0.58(-1.55%) |
Nov 09, 2018 | 37.17 | 37.52 | 36.92 | 37.30 | 4,041,760 | +0.04(+0.12%) |
Nov 08, 2018 | 37.34 | 37.75 | 37.14 | 37.26 | 2,135,888 | -0.18(-0.48%) |
Nov 07, 2018 | 37.29 | 37.61 | 36.90 | 37.44 | 1,919,816 | +0.44(+1.18%) |
Nov 06, 2018 | 37.03 | 37.50 | 36.49 | 37.00 | 2,358,568 | -0.05(-0.14%) |
Nov 05, 2018 | 36.88 | 37.17 | 36.59 | 37.06 | 2,800,145 | +0.30(+0.81%) |
Nov 02, 2018 | 36.82 | 37.27 | 36.46 | 36.76 | 2,183,434 | +0.12(+0.32%) |
Nov 01, 2018 | 36.86 | 36.94 | 36.31 | 36.64 | 2,147,118 | +0.01(+0.02%) |
Oct 31, 2018 | 36.49 | 36.99 | 36.35 | 36.64 | 3,044,554 | +0.38(+1.05%) |
Oct 30, 2018 | 34.93 | 36.39 | 34.93 | 36.26 | 2,735,627 | +1.32(+3.77%) |
Oct 29, 2018 | 35.36 | 35.70 | 34.47 | 34.94 | 3,804,206 | -0.13(-0.36%) |
Oct 26, 2018 | 34.53 | 35.30 | 34.39 | 35.06 | 4,953,856 | +0.02(+0.05%) |
Oct 25, 2018 | 35.19 | 35.40 | 34.71 | 35.05 | 5,066,363 | -0.08(-0.21%) |
Oct 24, 2018 | 35.50 | 36.00 | 34.82 | 35.12 | 3,841,306 | -0.35(-1.00%) |
Oct 23, 2018 | 35.51 | 35.65 | 35.01 | 35.48 | 5,858,353 | -0.73(-2.00%) |
Oct 22, 2018 | 35.53 | 36.35 | 35.28 | 36.20 | 5,079,546 | +0.67(+1.88%) |
Oct 19, 2018 | 36.28 | 36.54 | 35.51 | 35.53 | 6,423,841 | -0.18(-0.50%) |
Oct 18, 2018 | 36.80 | 36.93 | 35.54 | 35.71 | 5,687,752 | -1.13(-3.07%) |
Oct 17, 2018 | 37.50 | 37.53 | 36.58 | 36.84 | 3,670,302 | -0.57(-1.51%) |
Oct 16, 2018 | 37.38 | 37.52 | 36.99 | 37.41 | 5,148,155 | +0.38(+1.02%) |
Oct 15, 2018 | 37.06 | 37.27 | 36.68 | 37.03 | 2,260,599 | -0.03(-0.09%) |
Oct 12, 2018 | 37.28 | 37.45 | 36.71 | 37.06 | 4,806,130 | +0.71(+1.96%) |
Oct 11, 2018 | 36.69 | 37.20 | 36.27 | 36.35 | 4,750,889 | -0.59(-1.61%) |
Oct 10, 2018 | 39.93 | 39.93 | 36.92 | 36.94 | 7,769,955 | -2.87(-7.21%) |
Oct 09, 2018 | 39.16 | 40.02 | 39.08 | 39.81 | 5,548,061 | +0.80(+2.06%) |
Oct 08, 2018 | 39.33 | 39.58 | 38.72 | 39.01 | 4,715,155 | -0.43(-1.09%) |
Oct 05, 2018 | 39.11 | 40.06 | 39.02 | 39.44 | 9,192,025 | +0.68(+1.77%) |
Oct 04, 2018 | 38.83 | 39.07 | 38.29 | 38.75 | 7,775,198 | +0.93(+2.46%) |
Oct 03, 2018 | 38.38 | 38.38 | 37.68 | 37.83 | 2,456,078 | -0.33(-0.87%) |
Oct 02, 2018 | 38.72 | 38.72 | 37.93 | 38.16 | 3,051,022 | -0.50(-1.29%) |