Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.69 | 31.78 | 30.07 | 31.55 | 844,871 | +0.17(+0.56%) |
Dec 28, 2018 | 31.36 | 31.88 | 31.14 | 31.38 | 776,114 | +0.12(+0.39%) |
Dec 27, 2018 | 30.51 | 31.27 | 30.17 | 31.26 | 1,062,807 | +0.21(+0.68%) |
Dec 26, 2018 | 29.98 | 31.07 | 29.33 | 31.05 | 1,624,124 | +1.25(+4.19%) |
Dec 24, 2018 | 30.27 | 30.67 | 29.62 | 29.80 | 402,929 | -0.74(-2.43%) |
Dec 21, 2018 | 31.09 | 31.31 | 30.18 | 30.54 | 3,661,490 | -0.53(-1.72%) |
Dec 20, 2018 | 31.75 | 31.96 | 30.64 | 31.07 | 1,369,024 | -0.67(-2.12%) |
Dec 19, 2018 | 32.30 | 32.95 | 31.53 | 31.75 | 1,855,582 | -0.60(-1.86%) |
Dec 18, 2018 | 33.00 | 33.34 | 32.32 | 32.35 | 1,848,481 | -0.29(-0.88%) |
Dec 17, 2018 | 33.73 | 33.90 | 32.42 | 32.64 | 2,094,513 | -1.24(-3.66%) |
Dec 14, 2018 | 34.16 | 34.58 | 33.78 | 33.88 | 1,078,941 | -0.51(-1.47%) |
Dec 13, 2018 | 35.44 | 35.44 | 34.32 | 34.39 | 861,940 | -0.97(-2.74%) |
Dec 12, 2018 | 35.54 | 35.86 | 35.19 | 35.36 | 1,250,296 | +0.44(+1.25%) |
Dec 11, 2018 | 37.04 | 37.35 | 34.54 | 34.92 | 2,542,752 | -1.59(-4.36%) |
Dec 10, 2018 | 36.71 | 36.95 | 35.92 | 36.51 | 1,116,915 | -0.19(-0.52%) |
Dec 07, 2018 | 37.53 | 37.65 | 36.55 | 36.70 | 1,470,087 | -0.87(-2.30%) |
Dec 06, 2018 | 36.47 | 37.80 | 36.28 | 37.57 | 1,969,989 | +0.40(+1.08%) |
Dec 04, 2018 | 38.41 | 38.53 | 37.02 | 37.17 | 1,083,288 | -1.68(-4.32%) |
Dec 03, 2018 | 39.14 | 39.31 | 38.75 | 38.84 | 1,359,591 | +0.71(+1.87%) |
Nov 30, 2018 | 37.57 | 38.19 | 37.48 | 38.13 | 7,555,322 | +0.37(+0.97%) |
Nov 29, 2018 | 37.50 | 38.26 | 37.24 | 37.77 | 1,085,732 | +0.07(+0.18%) |
Nov 28, 2018 | 37.12 | 38.08 | 36.30 | 37.70 | 1,382,333 | +0.83(+2.24%) |
Nov 27, 2018 | 37.36 | 37.62 | 36.85 | 36.87 | 1,472,864 | -0.86(-2.28%) |
Nov 26, 2018 | 37.78 | 37.97 | 37.36 | 37.73 | 1,114,997 | +0.51(+1.38%) |
Nov 23, 2018 | 36.99 | 37.55 | 36.73 | 37.22 | 808,452 | +0.01(+0.02%) |
Nov 21, 2018 | 37.21 | 37.21 | 37.21 | 0 | +0.63(+1.71%) | |
Nov 20, 2018 | 36.36 | 37.50 | 36.36 | 36.58 | 1,657,277 | -0.76(-2.03%) |
Nov 19, 2018 | 37.78 | 38.04 | 37.14 | 37.34 | 1,373,467 | -0.60(-1.58%) |
Nov 16, 2018 | 37.03 | 38.17 | 36.37 | 37.94 | 1,634,486 | +0.65(+1.75%) |
Nov 15, 2018 | 36.32 | 37.36 | 35.96 | 37.29 | 1,834,956 | +0.82(+2.24%) |
Nov 14, 2018 | 37.85 | 38.17 | 36.33 | 36.47 | 2,446,309 | -1.26(-3.34%) |
Nov 13, 2018 | 37.40 | 38.41 | 37.40 | 37.73 | 1,192,573 | +0.52(+1.40%) |
Nov 12, 2018 | 37.95 | 38.12 | 37.10 | 37.21 | 1,095,148 | -0.78(-2.06%) |
Nov 09, 2018 | 37.83 | 38.13 | 37.29 | 37.99 | 934,862 | -0.24(-0.64%) |
Nov 08, 2018 | 38.26 | 38.62 | 38.04 | 38.24 | 1,184,932 | -0.05(-0.14%) |
Nov 07, 2018 | 38.25 | 38.51 | 37.53 | 38.29 | 1,181,974 | +0.37(+0.96%) |
Nov 06, 2018 | 37.44 | 38.28 | 37.44 | 37.92 | 978,720 | +0.35(+0.93%) |
Nov 05, 2018 | 37.47 | 37.90 | 37.08 | 37.57 | 1,324,479 | +0.23(+0.61%) |
Nov 02, 2018 | 36.50 | 37.69 | 36.36 | 37.35 | 1,520,143 | +0.96(+2.63%) |
Nov 01, 2018 | 35.10 | 36.54 | 34.90 | 36.39 | 1,299,402 | +1.52(+4.37%) |
Oct 31, 2018 | 34.43 | 35.09 | 34.28 | 34.87 | 1,188,316 | +0.88(+2.59%) |
Oct 30, 2018 | 33.34 | 34.23 | 33.15 | 33.99 | 1,332,760 | +0.72(+2.17%) |
Oct 29, 2018 | 33.08 | 34.59 | 32.79 | 33.27 | 1,897,028 | +0.81(+2.49%) |
Oct 26, 2018 | 34.45 | 34.45 | 32.29 | 32.46 | 1,661,377 | -1.15(-3.42%) |
Oct 25, 2018 | 33.53 | 33.75 | 33.18 | 33.61 | 1,305,567 | +0.17(+0.52%) |
Oct 24, 2018 | 35.17 | 35.33 | 33.41 | 33.43 | 1,267,348 | -1.97(-5.56%) |
Oct 23, 2018 | 35.24 | 35.73 | 34.72 | 35.40 | 703,089 | -0.47(-1.31%) |
Oct 22, 2018 | 35.89 | 36.26 | 35.66 | 35.87 | 883,178 | +0.17(+0.46%) |
Oct 19, 2018 | 35.96 | 36.55 | 35.55 | 35.70 | 1,121,835 | -0.24(-0.68%) |
Oct 18, 2018 | 36.13 | 36.37 | 35.62 | 35.95 | 840,658 | -0.43(-1.17%) |
Oct 17, 2018 | 36.13 | 36.40 | 35.72 | 36.37 | 978,019 | +0.03(+0.07%) |
Oct 16, 2018 | 35.71 | 36.43 | 35.29 | 36.35 | 1,240,242 | +0.85(+2.40%) |
Oct 15, 2018 | 35.16 | 35.75 | 35.16 | 35.49 | 1,254,108 | +0.28(+0.79%) |
Oct 12, 2018 | 34.99 | 35.37 | 34.57 | 35.22 | 1,591,162 | +0.86(+2.51%) |
Oct 11, 2018 | 34.85 | 35.08 | 34.23 | 34.35 | 1,299,085 | -0.37(-1.05%) |
Oct 10, 2018 | 36.26 | 36.26 | 34.68 | 34.72 | 1,339,681 | -1.48(-4.09%) |
Oct 09, 2018 | 36.30 | 36.39 | 35.93 | 36.20 | 1,610,339 | -0.23(-0.64%) |
Oct 08, 2018 | 36.98 | 37.01 | 36.04 | 36.43 | 1,691,973 | -0.77(-2.06%) |
Oct 05, 2018 | 37.55 | 37.83 | 37.07 | 37.20 | 1,446,824 | -0.45(-1.20%) |
Oct 04, 2018 | 37.77 | 38.05 | 37.25 | 37.65 | 1,860,684 | -0.30(-0.80%) |
Oct 03, 2018 | 37.91 | 38.23 | 37.70 | 37.96 | 981,982 | +0.23(+0.60%) |
Oct 02, 2018 | 37.51 | 38.24 | 37.45 | 37.73 | 1,734,617 | +0.01(+0.02%) |