Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.43 | 30.50 | 30.01 | 30.47 | 978,771 | +0.21(+0.71%) |
Dec 28, 2018 | 30.24 | 30.67 | 30.07 | 30.26 | 621,404 | +0.06(+0.18%) |
Dec 27, 2018 | 29.63 | 30.22 | 29.23 | 30.20 | 917,850 | +0.11(+0.37%) |
Dec 26, 2018 | 28.92 | 30.10 | 28.74 | 30.09 | 1,104,324 | +1.30(+4.51%) |
Dec 24, 2018 | 29.33 | 29.40 | 28.79 | 28.79 | 1,449,096 | -0.72(-2.45%) |
Dec 21, 2018 | 30.24 | 30.48 | 29.44 | 29.52 | 2,829,198 | -0.58(-1.91%) |
Dec 20, 2018 | 30.47 | 30.70 | 29.79 | 30.09 | 1,697,845 | -0.51(-1.67%) |
Dec 19, 2018 | 31.17 | 31.54 | 30.45 | 30.60 | 691,217 | -0.56(-1.79%) |
Dec 18, 2018 | 31.37 | 31.62 | 31.09 | 31.16 | 2,969,807 | +0.01(+0.03%) |
Dec 17, 2018 | 31.73 | 31.98 | 31.02 | 31.15 | 2,228,952 | -0.68(-2.13%) |
Dec 14, 2018 | 32.04 | 32.36 | 31.74 | 31.83 | 1,211,604 | -0.50(-1.55%) |
Dec 13, 2018 | 32.74 | 32.80 | 32.26 | 32.33 | 772,788 | -0.37(-1.13%) |
Dec 12, 2018 | 32.82 | 33.10 | 32.68 | 32.70 | 406,350 | +0.23(+0.72%) |
Dec 11, 2018 | 32.92 | 33.09 | 32.30 | 32.47 | 273,923 | -0.04(-0.11%) |
Dec 10, 2018 | 32.73 | 32.81 | 32.09 | 32.50 | 3,107,422 | -0.22(-0.68%) |
Dec 07, 2018 | 33.42 | 33.58 | 32.60 | 32.72 | 269,177 | -0.65(-1.93%) |
Dec 06, 2018 | 33.01 | 33.38 | 32.53 | 33.37 | 1,748,919 | -0.12(-0.36%) |
Dec 04, 2018 | 34.79 | 34.79 | 33.42 | 33.49 | 395,415 | -1.32(-3.79%) |
Dec 03, 2018 | 34.99 | 35.11 | 34.43 | 34.81 | 208,733 | +0.30(+0.85%) |
Nov 30, 2018 | 34.25 | 34.55 | 34.17 | 34.51 | 159,858 | +0.18(+0.51%) |
Nov 29, 2018 | 34.33 | 34.56 | 34.14 | 34.34 | 228,659 | -0.12(-0.35%) |
Nov 28, 2018 | 33.90 | 34.48 | 33.54 | 34.46 | 230,134 | +0.69(+2.05%) |
Nov 27, 2018 | 33.81 | 33.92 | 33.66 | 33.77 | 195,558 | -0.21(-0.62%) |
Nov 26, 2018 | 33.90 | 34.08 | 33.78 | 33.98 | 403,275 | +0.37(+1.10%) |
Nov 23, 2018 | 33.46 | 33.87 | 33.46 | 33.61 | 414,178 | -0.09(-0.27%) |
Nov 21, 2018 | 33.70 | 33.70 | 33.70 | 0 | +0.39(+1.16%) | |
Nov 20, 2018 | 33.62 | 33.78 | 33.29 | 33.31 | 1,175,911 | -0.67(-1.98%) |
Nov 19, 2018 | 34.44 | 34.54 | 33.92 | 33.99 | 269,554 | -0.53(-1.55%) |
Nov 16, 2018 | 34.30 | 34.60 | 34.25 | 34.52 | 206,058 | +0.03(+0.08%) |
Nov 15, 2018 | 33.95 | 34.55 | 33.83 | 34.49 | 833,527 | +0.31(+0.92%) |
Nov 14, 2018 | 34.63 | 34.75 | 34.00 | 34.18 | 206,422 | -0.18(-0.54%) |
Nov 13, 2018 | 34.50 | 34.80 | 34.31 | 34.37 | 249,065 | -0.04(-0.11%) |
Nov 12, 2018 | 34.95 | 35.02 | 34.37 | 34.40 | 475,583 | -0.56(-1.61%) |
Nov 09, 2018 | 35.20 | 35.28 | 34.75 | 34.96 | 258,441 | -0.44(-1.25%) |
Nov 08, 2018 | 35.39 | 35.61 | 35.29 | 35.41 | 317,626 | -0.12(-0.34%) |
Nov 07, 2018 | 35.21 | 35.55 | 34.99 | 35.53 | 196,103 | +0.47(+1.34%) |
Nov 06, 2018 | 34.88 | 35.11 | 34.88 | 35.06 | 200,981 | +0.13(+0.37%) |
Nov 05, 2018 | 34.82 | 35.01 | 34.68 | 34.93 | 325,274 | +0.16(+0.45%) |
Nov 02, 2018 | 34.83 | 34.98 | 34.49 | 34.77 | 239,787 | +0.11(+0.32%) |
Nov 01, 2018 | 34.22 | 34.72 | 34.17 | 34.66 | 209,766 | +0.59(+1.73%) |
Oct 31, 2018 | 34.35 | 34.42 | 34.04 | 34.07 | 287,922 | +0.03(+0.08%) |
Oct 30, 2018 | 33.32 | 34.05 | 33.32 | 34.04 | 355,199 | +0.71(+2.13%) |
Oct 29, 2018 | 33.91 | 34.13 | 32.98 | 33.33 | 678,980 | -0.11(-0.33%) |
Oct 26, 2018 | 33.44 | 33.87 | 32.95 | 33.44 | 428,385 | -0.39(-1.14%) |
Oct 25, 2018 | 33.42 | 34.00 | 33.37 | 33.83 | 609,759 | +0.58(+1.75%) |
Oct 24, 2018 | 34.26 | 34.36 | 33.20 | 33.25 | 214,084 | -1.01(-2.96%) |
Oct 23, 2018 | 34.13 | 34.51 | 33.72 | 34.26 | 1,327,348 | -0.33(-0.96%) |
Oct 22, 2018 | 34.75 | 34.87 | 34.54 | 34.60 | 268,223 | -0.10(-0.29%) |
Oct 19, 2018 | 35.02 | 35.20 | 34.57 | 34.70 | 230,243 | -0.23(-0.66%) |
Oct 18, 2018 | 35.43 | 35.48 | 34.82 | 34.93 | 222,432 | -0.64(-1.79%) |
Oct 17, 2018 | 35.66 | 35.66 | 35.22 | 35.56 | 765,574 | -0.14(-0.39%) |
Oct 16, 2018 | 35.09 | 35.74 | 34.87 | 35.70 | 274,430 | +0.80(+2.30%) |
Oct 15, 2018 | 34.70 | 35.15 | 34.62 | 34.90 | 434,585 | +0.15(+0.42%) |
Oct 12, 2018 | 35.17 | 35.17 | 34.42 | 34.75 | 405,718 | +0.05(+0.13%) |
Oct 11, 2018 | 35.26 | 35.46 | 34.71 | 34.71 | 677,401 | -0.69(-1.95%) |
Oct 10, 2018 | 36.30 | 36.30 | 35.38 | 35.40 | 631,237 | -0.95(-2.61%) |
Oct 09, 2018 | 36.46 | 36.62 | 36.33 | 36.35 | 145,794 | -0.18(-0.50%) |
Oct 08, 2018 | 36.41 | 36.58 | 36.26 | 36.53 | 375,009 | +0.08(+0.23%) |
Oct 05, 2018 | 36.74 | 36.77 | 36.23 | 36.45 | 303,014 | -0.29(-0.78%) |
Oct 04, 2018 | 37.06 | 37.08 | 36.64 | 36.74 | 284,434 | -0.41(-1.12%) |
Oct 03, 2018 | 37.06 | 37.32 | 36.96 | 37.15 | 292,532 | +0.22(+0.60%) |
Oct 02, 2018 | 37.18 | 37.31 | 36.90 | 36.93 | 361,466 | -0.29(-0.79%) |