Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.79 | 31.95 | 31.52 | 31.73 | 808,346 | +0.02(+0.06%) |
Dec 28, 2018 | 31.94 | 31.97 | 31.60 | 31.71 | 897,203 | -0.05(-0.14%) |
Dec 27, 2018 | 30.95 | 31.76 | 30.85 | 31.76 | 1,273,730 | +0.10(+0.31%) |
Dec 26, 2018 | 30.57 | 31.68 | 30.42 | 31.66 | 855,930 | +1.08(+3.52%) |
Dec 24, 2018 | 31.20 | 31.33 | 30.57 | 30.58 | 591,459 | -0.48(-1.54%) |
Dec 21, 2018 | 31.49 | 31.75 | 30.96 | 31.06 | 1,587,258 | -0.48(-1.52%) |
Dec 20, 2018 | 31.95 | 32.05 | 31.40 | 31.54 | 1,857,197 | -0.73(-2.27%) |
Dec 19, 2018 | 32.87 | 33.06 | 32.16 | 32.27 | 1,514,368 | -0.05(-0.14%) |
Dec 18, 2018 | 32.12 | 32.50 | 32.08 | 32.32 | 1,829,049 | +0.14(+0.45%) |
Dec 17, 2018 | 32.35 | 32.59 | 32.04 | 32.17 | 1,665,881 | -0.86(-2.60%) |
Dec 14, 2018 | 33.21 | 33.30 | 32.98 | 33.03 | 926,085 | -0.65(-1.93%) |
Dec 13, 2018 | 34.01 | 34.02 | 33.58 | 33.68 | 757,601 | -0.02(-0.05%) |
Dec 12, 2018 | 33.65 | 34.02 | 33.55 | 33.70 | 876,189 | +1.01(+3.10%) |
Dec 11, 2018 | 33.04 | 33.10 | 32.51 | 32.69 | 1,091,388 | -0.35(-1.07%) |
Dec 10, 2018 | 33.21 | 33.27 | 32.62 | 33.04 | 945,282 | +0.09(+0.27%) |
Dec 07, 2018 | 33.52 | 33.67 | 32.85 | 32.95 | 1,220,985 | -0.49(-1.46%) |
Dec 06, 2018 | 33.08 | 33.46 | 32.70 | 33.44 | 1,478,943 | -0.76(-2.22%) |
Dec 04, 2018 | 34.82 | 34.87 | 34.16 | 34.20 | 1,558,930 | -0.24(-0.71%) |
Dec 03, 2018 | 34.68 | 34.69 | 34.34 | 34.44 | 773,490 | +0.14(+0.42%) |
Nov 30, 2018 | 34.22 | 34.31 | 34.00 | 34.30 | 921,659 | +0.39(+1.15%) |
Nov 29, 2018 | 33.76 | 34.06 | 33.69 | 33.91 | 1,425,520 | +0.08(+0.24%) |
Nov 28, 2018 | 33.18 | 33.84 | 32.94 | 33.83 | 1,418,257 | +0.13(+0.38%) |
Nov 27, 2018 | 33.70 | 33.89 | 33.53 | 33.70 | 899,442 | -0.29(-0.85%) |
Nov 26, 2018 | 34.00 | 34.16 | 33.83 | 33.99 | 829,361 | -0.13(-0.37%) |
Nov 23, 2018 | 33.86 | 34.20 | 33.81 | 34.11 | 621,668 | +0.65(+1.94%) |
Nov 21, 2018 | 33.46 | 33.46 | 33.46 | 0 | +0.75(+2.29%) | |
Nov 20, 2018 | 32.63 | 33.15 | 32.62 | 32.71 | 1,434,754 | -1.08(-3.21%) |
Nov 19, 2018 | 34.22 | 34.30 | 33.58 | 33.80 | 699,606 | -0.33(-0.95%) |
Nov 16, 2018 | 33.84 | 34.25 | 33.73 | 34.12 | 811,555 | +0.00(+0.00%) |
Nov 15, 2018 | 33.74 | 34.24 | 33.37 | 34.12 | 1,042,136 | +0.04(+0.11%) |
Nov 14, 2018 | 34.31 | 34.34 | 33.89 | 34.09 | 1,710,234 | +0.11(+0.32%) |
Nov 13, 2018 | 34.17 | 34.35 | 33.89 | 33.98 | 1,272,177 | +0.07(+0.21%) |
Nov 12, 2018 | 34.39 | 34.43 | 33.87 | 33.91 | 757,833 | -0.66(-1.91%) |
Nov 09, 2018 | 34.42 | 34.59 | 34.25 | 34.57 | 890,564 | -0.10(-0.29%) |
Nov 08, 2018 | 34.86 | 35.03 | 34.54 | 34.67 | 1,146,165 | -0.86(-2.42%) |
Nov 07, 2018 | 35.15 | 35.56 | 35.07 | 35.52 | 1,236,670 | +0.85(+2.45%) |
Nov 06, 2018 | 34.57 | 34.70 | 34.41 | 34.67 | 967,750 | -0.06(-0.18%) |
Nov 05, 2018 | 34.60 | 34.75 | 34.37 | 34.74 | 1,273,304 | +0.08(+0.23%) |
Nov 02, 2018 | 34.99 | 35.09 | 34.41 | 34.66 | 1,499,508 | +0.05(+0.13%) |
Nov 01, 2018 | 34.18 | 34.62 | 34.07 | 34.61 | 1,579,247 | +0.97(+2.87%) |
Oct 31, 2018 | 33.50 | 33.92 | 33.41 | 33.64 | 1,681,976 | +0.81(+2.48%) |
Oct 30, 2018 | 32.17 | 32.88 | 32.14 | 32.83 | 1,247,032 | +0.23(+0.72%) |
Oct 29, 2018 | 33.09 | 33.19 | 32.25 | 32.60 | 1,614,036 | -0.23(-0.69%) |
Oct 26, 2018 | 32.52 | 33.09 | 32.27 | 32.82 | 1,649,558 | -0.01(-0.03%) |
Oct 25, 2018 | 32.56 | 33.09 | 32.34 | 32.83 | 1,580,974 | +1.11(+3.50%) |
Oct 24, 2018 | 32.33 | 32.47 | 31.71 | 31.72 | 2,426,036 | -1.14(-3.47%) |
Oct 23, 2018 | 32.88 | 33.00 | 32.43 | 32.86 | 2,066,185 | -0.14(-0.44%) |
Oct 22, 2018 | 33.49 | 33.53 | 32.59 | 33.00 | 3,002,038 | -3.10(-8.59%) |
Oct 19, 2018 | 35.86 | 36.34 | 35.83 | 36.10 | 1,930,958 | -0.51(-1.38%) |
Oct 18, 2018 | 37.09 | 37.11 | 36.52 | 36.61 | 1,171,988 | -0.77(-2.06%) |
Oct 17, 2018 | 37.56 | 37.56 | 37.24 | 37.38 | 1,130,378 | -0.06(-0.17%) |
Oct 16, 2018 | 37.25 | 37.48 | 37.06 | 37.44 | 975,617 | +1.03(+2.83%) |
Oct 15, 2018 | 36.36 | 36.64 | 36.33 | 36.41 | 1,356,517 | -0.42(-1.13%) |
Oct 12, 2018 | 36.87 | 36.92 | 36.36 | 36.83 | 974,110 | +0.40(+1.09%) |
Oct 11, 2018 | 37.00 | 37.21 | 36.28 | 36.43 | 1,603,527 | -0.33(-0.91%) |
Oct 10, 2018 | 37.86 | 37.86 | 36.74 | 36.76 | 1,964,496 | -0.89(-2.35%) |
Oct 09, 2018 | 37.37 | 37.88 | 37.37 | 37.65 | 1,191,257 | -0.11(-0.29%) |
Oct 08, 2018 | 37.58 | 37.92 | 37.43 | 37.76 | 918,613 | -0.76(-1.97%) |
Oct 05, 2018 | 38.34 | 38.71 | 38.25 | 38.52 | 985,286 | -0.35(-0.91%) |
Oct 04, 2018 | 39.49 | 39.56 | 38.57 | 38.87 | 1,584,887 | -1.22(-3.04%) |
Oct 03, 2018 | 40.12 | 40.25 | 39.84 | 40.09 | 1,400,214 | +0.21(+0.52%) |
Oct 02, 2018 | 40.04 | 40.11 | 39.74 | 39.88 | 1,751,776 | -1.39(-3.37%) |