Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.60 | 29.13 | 28.34 | 28.74 | 15,975,000 | +0.31(+1.09%) |
Dec 28, 2018 | 28.93 | 29.14 | 27.84 | 28.43 | 21,820,400 | -0.25(-0.87%) |
Dec 27, 2018 | 28.14 | 28.92 | 27.26 | 28.68 | 31,944,552 | +0.02(+0.07%) |
Dec 26, 2018 | 27.00 | 28.70 | 26.80 | 28.66 | 35,504,868 | +2.21(+8.36%) |
Dec 24, 2018 | 26.55 | 27.27 | 26.26 | 26.45 | 18,208,300 | -0.86(-3.15%) |
Dec 21, 2018 | 29.31 | 29.76 | 27.04 | 27.31 | 38,714,100 | -1.98(-6.76%) |
Dec 20, 2018 | 32.59 | 32.72 | 28.51 | 29.29 | 51,946,544 | -3.64(-11.05%) |
Dec 19, 2018 | 33.71 | 34.70 | 32.66 | 32.93 | 24,773,502 | -0.81(-2.40%) |
Dec 18, 2018 | 33.63 | 34.17 | 33.08 | 33.74 | 18,860,824 | +0.31(+0.93%) |
Dec 17, 2018 | 35.68 | 35.70 | 33.20 | 33.43 | 23,849,524 | -2.44(-6.80%) |
Dec 14, 2018 | 35.25 | 36.62 | 35.05 | 35.87 | 19,528,400 | -0.02(-0.06%) |
Dec 13, 2018 | 36.40 | 36.49 | 35.30 | 35.89 | 22,808,204 | -0.36(-0.99%) |
Dec 12, 2018 | 34.97 | 37.13 | 34.85 | 36.25 | 32,558,852 | +1.80(+5.22%) |
Dec 11, 2018 | 34.13 | 35.75 | 33.88 | 34.45 | 30,080,956 | +1.02(+3.05%) |
Dec 10, 2018 | 32.73 | 33.64 | 32.26 | 33.43 | 19,964,524 | +0.60(+1.83%) |
Dec 07, 2018 | 32.84 | 34.37 | 32.67 | 32.83 | 29,497,100 | -0.13(-0.39%) |
Dec 06, 2018 | 32.46 | 32.97 | 31.11 | 32.96 | 25,899,008 | +0.40(+1.23%) |
Dec 04, 2018 | 33.28 | 34.16 | 32.50 | 32.56 | 22,471,900 | -1.10(-3.27%) |
Dec 03, 2018 | 32.24 | 33.85 | 32.21 | 33.66 | 23,825,316 | +2.21(+7.03%) |
Nov 30, 2018 | 31.15 | 31.55 | 30.11 | 31.45 | 25,833,100 | +0.15(+0.48%) |
Nov 29, 2018 | 32.46 | 32.54 | 29.87 | 31.30 | 49,907,000 | -1.43(-4.37%) |
Nov 28, 2018 | 33.00 | 33.00 | 31.72 | 32.73 | 18,855,992 | +0.12(+0.37%) |
Nov 27, 2018 | 32.44 | 33.10 | 32.36 | 32.61 | 10,719,533 | -0.21(-0.64%) |
Nov 26, 2018 | 31.60 | 32.87 | 31.52 | 32.82 | 16,834,020 | +1.70(+5.46%) |
Nov 23, 2018 | 31.30 | 31.96 | 31.11 | 31.12 | 5,813,900 | -0.49(-1.55%) |
Nov 21, 2018 | 31.61 | 31.61 | 31.61 | 0 | +0.55(+1.77%) | |
Nov 20, 2018 | 29.97 | 31.74 | 29.94 | 31.06 | 20,909,728 | -0.92(-2.88%) |
Nov 19, 2018 | 33.56 | 33.60 | 31.84 | 31.98 | 15,723,498 | -1.69(-5.02%) |
Nov 16, 2018 | 32.83 | 33.92 | 32.60 | 33.67 | 17,904,000 | +0.52(+1.57%) |
Nov 15, 2018 | 32.79 | 33.36 | 32.62 | 33.15 | 16,812,594 | +0.24(+0.73%) |
Nov 14, 2018 | 32.89 | 33.85 | 32.75 | 32.91 | 18,742,324 | +0.42(+1.29%) |
Nov 13, 2018 | 32.24 | 32.85 | 31.47 | 32.49 | 17,193,572 | +0.48(+1.50%) |
Nov 12, 2018 | 34.00 | 34.10 | 31.78 | 32.01 | 18,124,856 | -2.07(-6.07%) |
Nov 09, 2018 | 33.75 | 34.42 | 33.39 | 34.08 | 16,034,600 | -0.10(-0.29%) |
Nov 08, 2018 | 34.88 | 34.99 | 33.87 | 34.18 | 14,077,802 | -0.81(-2.31%) |
Nov 07, 2018 | 34.75 | 35.12 | 34.38 | 34.99 | 16,151,164 | +0.57(+1.66%) |
Nov 06, 2018 | 33.96 | 34.81 | 33.84 | 34.42 | 15,269,662 | +0.40(+1.18%) |
Nov 05, 2018 | 34.26 | 34.28 | 33.37 | 34.02 | 17,978,482 | -0.28(-0.82%) |
Nov 02, 2018 | 34.87 | 35.35 | 33.85 | 34.30 | 23,994,700 | -0.32(-0.92%) |
Nov 01, 2018 | 34.60 | 34.91 | 33.82 | 34.62 | 27,487,644 | -0.13(-0.37%) |
Oct 31, 2018 | 34.37 | 35.64 | 34.35 | 34.75 | 33,050,044 | +0.89(+2.63%) |
Oct 30, 2018 | 31.77 | 34.55 | 31.30 | 33.86 | 43,668,688 | +1.47(+4.54%) |
Oct 29, 2018 | 32.46 | 33.75 | 31.62 | 32.39 | 40,876,856 | +0.03(+0.09%) |
Oct 26, 2018 | 31.20 | 33.13 | 30.94 | 32.36 | 47,746,900 | +0.56(+1.76%) |
Oct 25, 2018 | 31.32 | 33.67 | 30.76 | 31.80 | 78,982,640 | +4.26(+15.47%) |
Oct 24, 2018 | 28.85 | 29.77 | 27.31 | 27.54 | 33,160,416 | -1.23(-4.28%) |
Oct 23, 2018 | 28.48 | 29.02 | 28.07 | 28.77 | 26,502,096 | -0.41(-1.41%) |
Oct 22, 2018 | 29.05 | 29.28 | 28.31 | 29.18 | 21,716,396 | +0.35(+1.21%) |
Oct 19, 2018 | 29.33 | 29.79 | 28.68 | 28.83 | 20,112,900 | -0.46(-1.57%) |
Oct 18, 2018 | 29.40 | 30.24 | 28.98 | 29.29 | 24,167,440 | -0.26(-0.88%) |
Oct 17, 2018 | 29.95 | 30.14 | 28.96 | 29.55 | 19,359,988 | -0.32(-1.07%) |
Oct 16, 2018 | 29.10 | 29.89 | 28.84 | 29.87 | 18,427,040 | +1.26(+4.40%) |
Oct 15, 2018 | 27.85 | 29.05 | 27.59 | 28.61 | 20,220,510 | +0.62(+2.22%) |
Oct 12, 2018 | 28.09 | 28.17 | 27.26 | 27.99 | 27,127,400 | +0.99(+3.67%) |
Oct 11, 2018 | 26.35 | 27.58 | 26.19 | 27.00 | 33,056,804 | +0.21(+0.78%) |
Oct 10, 2018 | 29.12 | 29.12 | 26.76 | 26.79 | 40,369,084 | -2.48(-8.47%) |
Oct 09, 2018 | 28.70 | 29.57 | 28.34 | 29.27 | 22,753,280 | +0.82(+2.88%) |
Oct 08, 2018 | 28.21 | 28.94 | 27.72 | 28.45 | 22,111,460 | +0.06(+0.21%) |
Oct 05, 2018 | 28.34 | 28.96 | 27.97 | 28.39 | 28,996,100 | +0.16(+0.57%) |
Oct 04, 2018 | 28.75 | 28.76 | 27.87 | 28.23 | 21,115,266 | -0.78(-2.69%) |
Oct 03, 2018 | 28.38 | 29.12 | 28.25 | 29.01 | 19,349,916 | +0.82(+2.91%) |
Oct 02, 2018 | 28.14 | 28.62 | 27.91 | 28.19 | 17,713,872 | -0.12(-0.42%) |