Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.90 | 29.10 | 28.44 | 28.81 | 3,104,941 | -0.05(-0.18%) |
Dec 28, 2018 | 29.20 | 29.43 | 28.70 | 28.86 | 2,779,979 | -0.29(-1.00%) |
Dec 27, 2018 | 28.54 | 29.15 | 27.97 | 29.15 | 3,411,223 | +0.22(+0.77%) |
Dec 26, 2018 | 27.59 | 28.93 | 27.59 | 28.93 | 3,166,554 | +1.36(+4.92%) |
Dec 24, 2018 | 27.83 | 28.03 | 27.34 | 27.57 | 1,714,424 | -0.44(-1.55%) |
Dec 21, 2018 | 28.53 | 29.15 | 27.98 | 28.01 | 6,753,437 | -0.51(-1.80%) |
Dec 20, 2018 | 28.95 | 29.30 | 28.06 | 28.52 | 4,135,064 | -0.46(-1.59%) |
Dec 19, 2018 | 29.50 | 30.11 | 28.84 | 28.98 | 4,097,184 | -0.62(-2.10%) |
Dec 18, 2018 | 29.90 | 30.00 | 29.31 | 29.60 | 4,151,148 | -0.04(-0.14%) |
Dec 17, 2018 | 29.30 | 29.99 | 28.90 | 29.65 | 4,941,556 | +0.11(+0.38%) |
Dec 14, 2018 | 29.51 | 30.21 | 29.39 | 29.54 | 4,165,810 | -0.20(-0.66%) |
Dec 13, 2018 | 30.76 | 30.89 | 29.71 | 29.73 | 6,573,338 | -1.03(-3.36%) |
Dec 12, 2018 | 30.56 | 31.14 | 30.24 | 30.77 | 5,286,419 | +0.92(+3.09%) |
Dec 11, 2018 | 31.03 | 31.09 | 29.61 | 29.84 | 4,649,853 | -0.75(-2.46%) |
Dec 10, 2018 | 30.18 | 30.66 | 29.83 | 30.59 | 7,684,243 | +0.43(+1.41%) |
Dec 07, 2018 | 32.01 | 32.32 | 30.01 | 30.17 | 7,289,377 | -1.91(-5.96%) |
Dec 06, 2018 | 31.89 | 32.13 | 31.35 | 32.08 | 4,744,339 | -0.26(-0.80%) |
Dec 04, 2018 | 33.45 | 33.59 | 32.08 | 32.34 | 4,907,921 | -1.12(-3.34%) |
Dec 03, 2018 | 33.69 | 34.74 | 33.41 | 33.45 | 6,332,728 | +0.52(+1.57%) |
Nov 30, 2018 | 32.19 | 32.94 | 32.16 | 32.94 | 7,092,175 | +0.78(+2.42%) |
Nov 29, 2018 | 32.35 | 32.54 | 31.87 | 32.16 | 3,781,545 | -0.41(-1.27%) |
Nov 28, 2018 | 31.75 | 32.61 | 31.43 | 32.57 | 4,455,424 | +0.98(+3.11%) |
Nov 27, 2018 | 32.62 | 32.74 | 31.07 | 31.59 | 5,434,710 | -1.18(-3.59%) |
Nov 26, 2018 | 32.07 | 32.79 | 32.07 | 32.77 | 7,424,816 | +0.90(+2.81%) |
Nov 23, 2018 | 31.86 | 32.19 | 31.86 | 31.87 | 3,207,653 | -0.17(-0.53%) |
Nov 21, 2018 | 32.04 | 32.04 | 32.04 | 0 | -0.17(-0.53%) | |
Nov 20, 2018 | 32.57 | 32.92 | 32.09 | 32.21 | 4,975,230 | -0.91(-2.73%) |
Nov 19, 2018 | 34.45 | 34.53 | 32.97 | 33.12 | 4,199,902 | -1.26(-3.67%) |
Nov 16, 2018 | 34.51 | 34.51 | 34.02 | 34.38 | 4,907,803 | -0.32(-0.93%) |
Nov 15, 2018 | 34.33 | 35.16 | 33.98 | 34.70 | 4,246,897 | -0.07(-0.19%) |
Nov 14, 2018 | 35.54 | 35.90 | 34.59 | 34.77 | 3,071,084 | -0.01(-0.02%) |
Nov 13, 2018 | 34.92 | 35.37 | 34.66 | 34.77 | 3,650,510 | -0.14(-0.41%) |
Nov 12, 2018 | 35.71 | 35.85 | 34.85 | 34.92 | 3,702,841 | -0.62(-1.74%) |
Nov 09, 2018 | 36.17 | 36.17 | 35.32 | 35.54 | 3,837,837 | -0.87(-2.39%) |
Nov 08, 2018 | 35.85 | 36.68 | 35.71 | 36.41 | 3,208,657 | +0.51(+1.41%) |
Nov 07, 2018 | 35.75 | 35.96 | 35.32 | 35.90 | 3,900,436 | -0.02(-0.05%) |
Nov 06, 2018 | 35.74 | 35.96 | 35.28 | 35.92 | 3,223,053 | -0.25(-0.70%) |
Nov 05, 2018 | 36.26 | 36.45 | 35.54 | 36.17 | 4,004,695 | -0.05(-0.14%) |
Nov 02, 2018 | 36.74 | 36.98 | 35.40 | 36.22 | 6,101,277 | -0.11(-0.30%) |
Nov 01, 2018 | 35.80 | 36.43 | 35.27 | 36.33 | 5,165,044 | +0.53(+1.49%) |
Oct 31, 2018 | 34.64 | 36.70 | 34.61 | 35.80 | 7,146,077 | +1.68(+4.94%) |
Oct 30, 2018 | 36.38 | 36.38 | 33.23 | 34.11 | 7,387,922 | -0.41(-1.18%) |
Oct 29, 2018 | 35.55 | 35.87 | 34.07 | 34.52 | 7,132,386 | -0.37(-1.07%) |
Oct 26, 2018 | 34.72 | 35.49 | 34.35 | 34.89 | 4,511,279 | -0.24(-0.67%) |
Oct 25, 2018 | 35.27 | 35.47 | 34.92 | 35.13 | 4,711,113 | -0.15(-0.43%) |
Oct 24, 2018 | 36.14 | 36.75 | 35.24 | 35.28 | 5,406,915 | -0.63(-1.74%) |
Oct 23, 2018 | 35.34 | 36.01 | 34.70 | 35.91 | 4,914,763 | -0.15(-0.42%) |
Oct 22, 2018 | 36.26 | 36.44 | 35.93 | 36.06 | 2,766,839 | +0.09(+0.26%) |
Oct 19, 2018 | 36.70 | 36.84 | 35.87 | 35.97 | 3,127,520 | -0.79(-2.14%) |
Oct 18, 2018 | 37.24 | 37.41 | 36.51 | 36.75 | 3,651,046 | -0.47(-1.25%) |
Oct 17, 2018 | 37.52 | 37.98 | 36.92 | 37.22 | 3,521,882 | -0.41(-1.08%) |
Oct 16, 2018 | 37.48 | 37.91 | 36.81 | 37.63 | 4,543,297 | +1.19(+3.27%) |
Oct 15, 2018 | 36.59 | 36.70 | 36.20 | 36.43 | 4,702,381 | -0.64(-1.73%) |
Oct 12, 2018 | 37.08 | 37.19 | 36.59 | 37.08 | 4,678,398 | +0.96(+2.67%) |
Oct 11, 2018 | 36.96 | 37.42 | 35.97 | 36.11 | 7,010,565 | -0.92(-2.49%) |
Oct 10, 2018 | 39.58 | 39.98 | 36.97 | 37.03 | 7,577,178 | -3.39(-8.39%) |
Oct 09, 2018 | 40.87 | 41.20 | 40.33 | 40.43 | 2,711,321 | -0.41(-0.99%) |
Oct 08, 2018 | 40.38 | 40.90 | 40.27 | 40.83 | 2,074,001 | +0.25(+0.63%) |
Oct 05, 2018 | 41.03 | 41.15 | 40.25 | 40.58 | 3,266,747 | -0.40(-0.97%) |
Oct 04, 2018 | 42.20 | 42.30 | 40.91 | 40.98 | 4,107,630 | -1.45(-3.41%) |
Oct 03, 2018 | 42.23 | 42.64 | 42.07 | 42.42 | 2,494,700 | +0.26(+0.62%) |
Oct 02, 2018 | 43.19 | 43.40 | 42.16 | 42.16 | 3,224,626 | -0.43(-1.01%) |