Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 29.23 | 29.93 | 28.98 | 29.79 | 1,685,124 | +0.74(+2.54%) |
Dec 28, 2018 | 29.50 | 30.19 | 29.01 | 29.06 | 2,149,499 | -0.40(-1.36%) |
Dec 27, 2018 | 28.84 | 29.65 | 28.52 | 29.46 | 2,589,273 | +0.03(+0.09%) |
Dec 26, 2018 | 27.25 | 29.44 | 27.25 | 29.43 | 1,358,657 | +2.33(+8.62%) |
Dec 24, 2018 | 28.08 | 28.23 | 27.07 | 27.09 | 1,039,825 | -1.24(-4.38%) |
Dec 21, 2018 | 28.24 | 28.94 | 28.09 | 28.34 | 3,169,697 | -0.44(-1.52%) |
Dec 20, 2018 | 29.40 | 30.15 | 28.64 | 28.77 | 3,764,415 | -0.86(-2.89%) |
Dec 19, 2018 | 29.46 | 30.35 | 29.18 | 29.63 | 3,504,525 | +0.33(+1.12%) |
Dec 18, 2018 | 29.01 | 29.86 | 28.93 | 29.30 | 3,959,250 | +0.30(+1.04%) |
Dec 17, 2018 | 29.17 | 29.31 | 28.33 | 29.00 | 2,496,155 | -0.36(-1.21%) |
Dec 14, 2018 | 29.36 | 30.25 | 29.27 | 29.36 | 2,259,918 | -0.28(-0.95%) |
Dec 13, 2018 | 30.19 | 30.41 | 29.28 | 29.64 | 2,488,397 | -0.71(-2.34%) |
Dec 12, 2018 | 30.27 | 30.90 | 29.90 | 30.35 | 2,301,410 | +0.60(+2.02%) |
Dec 11, 2018 | 29.95 | 30.44 | 29.49 | 29.75 | 2,882,118 | +0.05(+0.15%) |
Dec 10, 2018 | 30.33 | 30.72 | 29.02 | 29.70 | 3,114,562 | -1.08(-3.50%) |
Dec 07, 2018 | 32.44 | 33.01 | 30.62 | 30.78 | 2,112,327 | -1.35(-4.20%) |
Dec 06, 2018 | 31.72 | 32.15 | 30.63 | 32.13 | 2,274,585 | +0.05(+0.14%) |
Dec 04, 2018 | 33.37 | 33.63 | 31.93 | 32.08 | 3,129,345 | -1.10(-3.32%) |
Dec 03, 2018 | 35.97 | 36.17 | 32.79 | 33.19 | 2,451,381 | -2.09(-5.92%) |
Nov 30, 2018 | 34.96 | 35.38 | 34.49 | 35.28 | 2,044,233 | -0.07(-0.21%) |
Nov 29, 2018 | 35.26 | 35.89 | 35.18 | 35.35 | 1,445,098 | -0.12(-0.33%) |
Nov 28, 2018 | 34.50 | 35.48 | 33.56 | 35.47 | 1,555,069 | +0.86(+2.48%) |
Nov 27, 2018 | 34.87 | 35.12 | 34.20 | 34.61 | 1,873,692 | -0.33(-0.94%) |
Nov 26, 2018 | 33.81 | 35.08 | 33.81 | 34.94 | 1,138,670 | +1.65(+4.96%) |
Nov 23, 2018 | 33.54 | 34.12 | 33.28 | 33.29 | 413,057 | -1.20(-3.49%) |
Nov 21, 2018 | 34.49 | 34.49 | 34.49 | 0 | +0.39(+1.15%) | |
Nov 20, 2018 | 34.45 | 34.55 | 33.17 | 34.10 | 1,709,846 | -1.27(-3.58%) |
Nov 19, 2018 | 36.09 | 36.54 | 35.01 | 35.37 | 1,187,336 | -0.84(-2.32%) |
Nov 16, 2018 | 36.13 | 36.73 | 35.80 | 36.21 | 1,201,780 | -0.03(-0.08%) |
Nov 15, 2018 | 34.85 | 36.29 | 34.66 | 36.23 | 1,497,343 | +1.27(+3.63%) |
Nov 14, 2018 | 35.38 | 35.95 | 34.60 | 34.97 | 1,905,534 | +0.35(+1.00%) |
Nov 13, 2018 | 35.17 | 35.56 | 34.34 | 34.62 | 1,567,056 | -0.74(-2.10%) |
Nov 12, 2018 | 36.69 | 37.02 | 35.32 | 35.36 | 1,194,213 | -1.24(-3.39%) |
Nov 09, 2018 | 36.59 | 37.06 | 35.70 | 36.60 | 1,606,491 | -0.62(-1.65%) |
Nov 08, 2018 | 39.07 | 39.22 | 36.98 | 37.22 | 1,757,406 | -2.08(-5.30%) |
Nov 07, 2018 | 38.57 | 39.50 | 37.71 | 39.30 | 1,396,083 | +1.36(+3.58%) |
Nov 06, 2018 | 38.69 | 38.81 | 37.70 | 37.94 | 1,468,937 | -0.75(-1.94%) |
Nov 05, 2018 | 40.02 | 40.02 | 38.18 | 38.69 | 1,248,987 | -0.71(-1.79%) |
Nov 02, 2018 | 39.31 | 40.39 | 39.06 | 39.40 | 2,425,099 | +0.33(+0.86%) |
Nov 01, 2018 | 38.28 | 39.26 | 37.05 | 39.06 | 2,421,357 | +1.19(+3.15%) |
Oct 31, 2018 | 36.55 | 39.10 | 36.19 | 37.87 | 4,567,427 | +1.09(+2.95%) |
Oct 30, 2018 | 35.39 | 36.86 | 34.83 | 36.78 | 2,925,767 | +1.43(+4.04%) |
Oct 29, 2018 | 36.05 | 36.94 | 34.86 | 35.35 | 1,960,288 | -0.46(-1.29%) |
Oct 26, 2018 | 36.68 | 36.84 | 35.33 | 35.81 | 2,908,616 | -1.46(-3.91%) |
Oct 25, 2018 | 37.79 | 38.35 | 36.84 | 37.27 | 1,939,927 | +0.23(+0.61%) |
Oct 24, 2018 | 38.93 | 39.02 | 36.99 | 37.04 | 3,177,924 | -1.97(-5.06%) |
Oct 23, 2018 | 38.72 | 39.41 | 37.59 | 39.02 | 1,970,472 | -0.71(-1.78%) |
Oct 22, 2018 | 39.24 | 39.97 | 38.58 | 39.72 | 1,159,541 | +0.62(+1.57%) |
Oct 19, 2018 | 41.44 | 41.62 | 38.67 | 39.11 | 4,211,404 | -4.32(-9.94%) |
Oct 18, 2018 | 43.96 | 44.61 | 43.35 | 43.42 | 3,590,114 | -0.94(-2.12%) |
Oct 17, 2018 | 44.90 | 45.15 | 44.25 | 44.36 | 1,116,723 | -0.54(-1.21%) |
Oct 16, 2018 | 44.34 | 45.47 | 44.18 | 44.91 | 1,571,304 | +0.81(+1.83%) |
Oct 15, 2018 | 45.88 | 45.92 | 43.99 | 44.10 | 1,855,476 | -1.80(-3.92%) |
Oct 12, 2018 | 46.16 | 46.57 | 44.95 | 45.90 | 1,316,492 | +0.72(+1.60%) |
Oct 11, 2018 | 45.60 | 46.30 | 44.60 | 45.18 | 2,195,969 | -0.81(-1.77%) |
Oct 10, 2018 | 47.13 | 47.30 | 45.70 | 45.99 | 2,020,542 | -1.04(-2.21%) |
Oct 09, 2018 | 47.77 | 48.48 | 46.67 | 47.03 | 2,185,859 | -0.73(-1.53%) |
Oct 08, 2018 | 47.60 | 48.78 | 46.35 | 47.77 | 2,769,513 | +0.03(+0.06%) |
Oct 05, 2018 | 47.96 | 48.15 | 47.09 | 47.74 | 1,406,343 | -0.03(-0.06%) |
Oct 04, 2018 | 48.19 | 48.47 | 47.00 | 47.77 | 1,475,302 | -0.60(-1.23%) |
Oct 03, 2018 | 46.50 | 48.41 | 46.49 | 48.36 | 2,091,961 | +2.33(+5.07%) |
Oct 02, 2018 | 45.75 | 46.33 | 44.73 | 46.03 | 1,528,601 | +0.31(+0.67%) |