Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.52 | 30.76 | 30.27 | 30.67 | 947,326 | +0.31(+1.02%) |
Dec 28, 2018 | 30.45 | 30.73 | 30.25 | 30.36 | 608,037 | +0.04(+0.15%) |
Dec 27, 2018 | 29.61 | 30.32 | 29.29 | 30.32 | 658,074 | +0.29(+0.98%) |
Dec 26, 2018 | 28.84 | 30.03 | 28.49 | 30.02 | 953,193 | +1.24(+4.32%) |
Dec 24, 2018 | 29.10 | 29.29 | 28.76 | 28.78 | 634,630 | -0.61(-2.08%) |
Dec 21, 2018 | 29.97 | 30.44 | 29.33 | 29.39 | 504,481 | -0.56(-1.86%) |
Dec 20, 2018 | 29.98 | 30.36 | 29.80 | 29.95 | 757,862 | -0.25(-0.82%) |
Dec 19, 2018 | 30.61 | 31.13 | 30.04 | 30.20 | 842,190 | -0.43(-1.41%) |
Dec 18, 2018 | 30.94 | 31.26 | 30.49 | 30.63 | 376,400 | -0.16(-0.52%) |
Dec 17, 2018 | 30.96 | 31.38 | 30.66 | 30.79 | 1,036,924 | -0.33(-1.05%) |
Dec 14, 2018 | 31.14 | 31.56 | 31.03 | 31.11 | 444,540 | -0.33(-1.06%) |
Dec 13, 2018 | 31.70 | 31.87 | 31.38 | 31.45 | 247,762 | -0.25(-0.78%) |
Dec 12, 2018 | 31.81 | 32.16 | 31.57 | 31.69 | 620,937 | +0.18(+0.56%) |
Dec 11, 2018 | 32.16 | 32.35 | 31.42 | 31.52 | 455,564 | -0.30(-0.94%) |
Dec 10, 2018 | 32.15 | 32.20 | 31.31 | 31.82 | 1,656,938 | -0.46(-1.42%) |
Dec 07, 2018 | 32.76 | 33.20 | 32.12 | 32.28 | 323,137 | -0.51(-1.56%) |
Dec 06, 2018 | 32.61 | 32.84 | 31.99 | 32.79 | 441,518 | -0.48(-1.46%) |
Dec 04, 2018 | 34.54 | 34.61 | 33.12 | 33.27 | 655,237 | -1.44(-4.14%) |
Dec 03, 2018 | 35.03 | 35.19 | 34.50 | 34.71 | 235,517 | +0.16(+0.46%) |
Nov 30, 2018 | 34.24 | 34.66 | 34.24 | 34.55 | 244,621 | +0.19(+0.54%) |
Nov 29, 2018 | 34.39 | 34.57 | 34.22 | 34.36 | 197,652 | -0.24(-0.69%) |
Nov 28, 2018 | 34.10 | 34.60 | 33.80 | 34.60 | 547,907 | +0.57(+1.68%) |
Nov 27, 2018 | 33.94 | 34.12 | 33.85 | 34.03 | 276,140 | -0.01(-0.03%) |
Nov 26, 2018 | 33.72 | 34.15 | 33.71 | 34.04 | 183,332 | +0.67(+2.01%) |
Nov 23, 2018 | 33.42 | 33.64 | 33.29 | 33.37 | 36,874 | -0.23(-0.68%) |
Nov 21, 2018 | 33.60 | 33.60 | 33.60 | 0 | +0.03(+0.08%) | |
Nov 20, 2018 | 33.86 | 34.00 | 33.45 | 33.57 | 350,959 | -0.66(-1.93%) |
Nov 19, 2018 | 34.23 | 34.41 | 33.97 | 34.23 | 207,031 | -0.01(-0.03%) |
Nov 16, 2018 | 34.08 | 34.37 | 33.96 | 34.24 | 268,562 | +0.04(+0.13%) |
Nov 15, 2018 | 33.51 | 34.25 | 33.35 | 34.20 | 293,721 | +0.46(+1.36%) |
Nov 14, 2018 | 34.37 | 34.46 | 33.39 | 33.74 | 311,536 | -0.45(-1.31%) |
Nov 13, 2018 | 34.11 | 34.53 | 34.11 | 34.19 | 735,793 | +0.14(+0.41%) |
Nov 12, 2018 | 34.60 | 34.68 | 33.99 | 34.05 | 267,117 | -0.64(-1.85%) |
Nov 09, 2018 | 34.87 | 34.99 | 34.50 | 34.69 | 255,741 | -0.31(-0.88%) |
Nov 08, 2018 | 34.68 | 35.15 | 34.68 | 35.00 | 344,673 | +0.15(+0.43%) |
Nov 07, 2018 | 34.62 | 34.90 | 34.31 | 34.85 | 249,096 | +0.41(+1.20%) |
Nov 06, 2018 | 34.24 | 34.44 | 34.09 | 34.43 | 226,872 | +0.18(+0.51%) |
Nov 05, 2018 | 33.97 | 34.36 | 33.97 | 34.26 | 250,503 | +0.39(+1.14%) |
Nov 02, 2018 | 34.10 | 34.35 | 33.60 | 33.87 | 372,152 | +0.01(+0.03%) |
Nov 01, 2018 | 33.81 | 33.91 | 33.65 | 33.86 | 198,570 | +0.17(+0.50%) |
Oct 31, 2018 | 33.54 | 34.09 | 33.50 | 33.69 | 739,992 | +0.44(+1.33%) |
Oct 30, 2018 | 32.87 | 33.28 | 32.70 | 33.25 | 265,632 | +0.54(+1.64%) |
Oct 29, 2018 | 32.78 | 33.26 | 32.38 | 32.72 | 517,950 | +0.26(+0.81%) |
Oct 26, 2018 | 32.45 | 32.72 | 32.12 | 32.45 | 889,194 | -0.36(-1.10%) |
Oct 25, 2018 | 32.47 | 33.07 | 32.44 | 32.81 | 1,142,926 | +0.56(+1.75%) |
Oct 24, 2018 | 33.15 | 33.15 | 32.20 | 32.25 | 414,742 | -0.93(-2.82%) |
Oct 23, 2018 | 32.75 | 33.35 | 32.58 | 33.18 | 498,545 | -0.25(-0.74%) |
Oct 22, 2018 | 34.14 | 34.17 | 33.43 | 33.43 | 454,691 | -0.71(-2.07%) |
Oct 19, 2018 | 34.05 | 34.41 | 33.91 | 34.14 | 112,553 | +0.04(+0.13%) |
Oct 18, 2018 | 34.50 | 34.69 | 34.00 | 34.09 | 190,698 | -0.55(-1.58%) |
Oct 17, 2018 | 34.28 | 34.85 | 34.07 | 34.64 | 163,741 | +0.31(+0.90%) |
Oct 16, 2018 | 34.06 | 34.36 | 33.77 | 34.33 | 1,159,621 | +0.49(+1.46%) |
Oct 15, 2018 | 33.95 | 34.17 | 33.82 | 33.84 | 190,192 | -0.13(-0.39%) |
Oct 12, 2018 | 34.55 | 34.58 | 33.40 | 33.97 | 527,934 | -0.05(-0.16%) |
Oct 11, 2018 | 34.83 | 35.01 | 33.97 | 34.02 | 806,611 | -1.01(-2.89%) |
Oct 10, 2018 | 35.99 | 36.06 | 35.03 | 35.03 | 1,500,820 | -1.00(-2.79%) |
Oct 09, 2018 | 35.99 | 36.15 | 35.81 | 36.04 | 376,404 | -0.10(-0.27%) |
Oct 08, 2018 | 35.86 | 36.23 | 35.68 | 36.14 | 362,004 | +0.19(+0.51%) |
Oct 05, 2018 | 36.17 | 36.32 | 35.84 | 35.95 | 276,277 | -0.15(-0.41%) |
Oct 04, 2018 | 35.94 | 36.40 | 35.88 | 36.10 | 199,950 | +0.21(+0.59%) |
Oct 03, 2018 | 35.72 | 36.07 | 35.70 | 35.89 | 186,989 | +0.34(+0.97%) |
Oct 02, 2018 | 35.54 | 35.64 | 35.32 | 35.55 | 248,700 | -0.02(-0.05%) |