Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.19 | 31.73 | 31.00 | 31.64 | 1,572,000 | +0.46(+1.48%) |
Dec 28, 2018 | 31.14 | 31.59 | 30.76 | 31.18 | 967,100 | +0.12(+0.39%) |
Dec 27, 2018 | 30.74 | 31.06 | 30.04 | 31.06 | 1,178,587 | +0.14(+0.45%) |
Dec 26, 2018 | 29.89 | 30.96 | 29.55 | 30.92 | 801,934 | +1.11(+3.72%) |
Dec 24, 2018 | 30.16 | 30.33 | 29.81 | 29.81 | 550,100 | -0.54(-1.78%) |
Dec 21, 2018 | 31.05 | 31.40 | 30.31 | 30.35 | 2,810,800 | -0.39(-1.27%) |
Dec 20, 2018 | 31.52 | 31.59 | 30.44 | 30.74 | 2,190,608 | -0.84(-2.66%) |
Dec 19, 2018 | 31.73 | 32.46 | 31.37 | 31.58 | 2,579,786 | -0.16(-0.50%) |
Dec 18, 2018 | 31.69 | 32.54 | 31.62 | 31.74 | 2,203,824 | +0.21(+0.67%) |
Dec 17, 2018 | 31.65 | 31.86 | 31.07 | 31.53 | 2,993,508 | -0.28(-0.88%) |
Dec 14, 2018 | 31.47 | 32.26 | 31.47 | 31.81 | 2,243,400 | +0.09(+0.28%) |
Dec 13, 2018 | 31.56 | 31.85 | 31.48 | 31.72 | 2,301,870 | +0.08(+0.25%) |
Dec 12, 2018 | 31.90 | 32.27 | 31.64 | 31.64 | 3,257,711 | -0.18(-0.57%) |
Dec 11, 2018 | 32.08 | 32.28 | 31.70 | 31.82 | 2,676,193 | +0.04(+0.13%) |
Dec 10, 2018 | 31.97 | 32.03 | 31.48 | 31.78 | 993,123 | -0.05(-0.16%) |
Dec 07, 2018 | 31.99 | 32.18 | 31.43 | 31.83 | 1,842,900 | -0.36(-1.12%) |
Dec 06, 2018 | 32.28 | 32.49 | 31.56 | 32.19 | 2,468,623 | -0.31(-0.95%) |
Dec 04, 2018 | 33.06 | 33.24 | 32.34 | 32.50 | 2,276,900 | -0.63(-1.90%) |
Dec 03, 2018 | 33.39 | 33.50 | 32.79 | 33.13 | 4,486,577 | -0.05(-0.15%) |
Nov 30, 2018 | 32.61 | 33.22 | 32.57 | 33.18 | 1,842,000 | +0.67(+2.06%) |
Nov 29, 2018 | 32.39 | 32.81 | 32.33 | 32.51 | 1,605,165 | -0.12(-0.37%) |
Nov 28, 2018 | 32.39 | 32.82 | 32.37 | 32.63 | 2,971,293 | +0.26(+0.80%) |
Nov 27, 2018 | 32.79 | 32.90 | 32.12 | 32.37 | 2,303,783 | -0.52(-1.58%) |
Nov 26, 2018 | 32.64 | 32.90 | 32.30 | 32.89 | 3,012,398 | +0.28(+0.86%) |
Nov 23, 2018 | 32.08 | 32.77 | 31.80 | 32.61 | 527,600 | +0.60(+1.87%) |
Nov 21, 2018 | 32.01 | 32.01 | 32.01 | 0 | -0.26(-0.81%) | |
Nov 20, 2018 | 31.64 | 32.35 | 31.56 | 32.27 | 2,175,871 | +0.25(+0.78%) |
Nov 19, 2018 | 32.13 | 32.16 | 31.73 | 32.02 | 1,488,492 | +0.02(+0.06%) |
Nov 16, 2018 | 32.13 | 32.29 | 31.88 | 32.00 | 3,081,800 | -0.27(-0.84%) |
Nov 15, 2018 | 32.18 | 32.28 | 31.58 | 32.27 | 2,187,378 | +0.09(+0.28%) |
Nov 14, 2018 | 31.98 | 32.35 | 31.51 | 32.18 | 3,650,765 | +0.57(+1.80%) |
Nov 13, 2018 | 31.52 | 31.68 | 31.02 | 31.61 | 2,098,924 | +0.15(+0.48%) |
Nov 12, 2018 | 31.43 | 31.78 | 31.18 | 31.46 | 2,129,876 | -0.04(-0.13%) |
Nov 09, 2018 | 31.67 | 31.77 | 31.29 | 31.50 | 1,631,700 | -0.30(-0.94%) |
Nov 08, 2018 | 31.55 | 32.12 | 31.55 | 31.80 | 1,914,979 | +0.05(+0.16%) |
Nov 07, 2018 | 31.57 | 31.84 | 30.97 | 31.75 | 2,310,674 | +0.12(+0.38%) |
Nov 06, 2018 | 30.60 | 32.41 | 30.00 | 31.63 | 7,640,270 | +3.64(+13.00%) |
Nov 05, 2018 | 28.29 | 28.52 | 27.51 | 27.99 | 9,044,008 | -1.23(-4.21%) |
Nov 02, 2018 | 29.52 | 29.95 | 29.17 | 29.22 | 1,968,800 | -0.28(-0.95%) |
Nov 01, 2018 | 29.17 | 29.52 | 29.02 | 29.50 | 2,977,033 | +0.33(+1.13%) |
Oct 31, 2018 | 29.67 | 29.67 | 28.87 | 29.17 | 2,997,240 | -0.44(-1.49%) |
Oct 30, 2018 | 28.40 | 29.66 | 28.40 | 29.61 | 4,164,451 | +1.18(+4.15%) |
Oct 29, 2018 | 29.08 | 29.51 | 28.15 | 28.43 | 4,605,388 | -0.44(-1.52%) |
Oct 26, 2018 | 29.16 | 29.35 | 28.44 | 28.87 | 1,526,500 | -0.45(-1.53%) |
Oct 25, 2018 | 29.74 | 30.09 | 29.26 | 29.32 | 3,284,384 | -0.40(-1.35%) |
Oct 24, 2018 | 29.78 | 30.36 | 29.71 | 29.72 | 2,173,612 | -0.08(-0.27%) |
Oct 23, 2018 | 29.76 | 29.91 | 28.97 | 29.80 | 2,592,078 | -0.27(-0.90%) |
Oct 22, 2018 | 30.83 | 30.85 | 30.00 | 30.07 | 4,277,423 | -0.62(-2.02%) |
Oct 19, 2018 | 30.37 | 30.77 | 30.32 | 30.69 | 2,885,500 | +0.49(+1.62%) |
Oct 18, 2018 | 29.97 | 30.51 | 29.95 | 30.20 | 3,306,621 | +0.32(+1.07%) |
Oct 17, 2018 | 29.25 | 30.02 | 29.17 | 29.88 | 3,271,502 | +0.63(+2.15%) |
Oct 16, 2018 | 28.62 | 29.26 | 28.34 | 29.25 | 2,305,024 | +0.77(+2.70%) |
Oct 15, 2018 | 28.44 | 28.68 | 28.32 | 28.48 | 2,392,127 | +0.04(+0.14%) |
Oct 12, 2018 | 28.56 | 28.84 | 28.11 | 28.44 | 2,290,100 | +0.14(+0.49%) |
Oct 11, 2018 | 29.18 | 29.33 | 28.19 | 28.30 | 3,355,533 | -0.80(-2.75%) |
Oct 10, 2018 | 29.55 | 29.62 | 29.09 | 29.10 | 2,067,169 | -0.42(-1.42%) |
Oct 09, 2018 | 29.81 | 29.94 | 29.52 | 29.52 | 1,736,469 | -0.38(-1.27%) |
Oct 08, 2018 | 29.72 | 29.95 | 29.65 | 29.90 | 1,087,321 | +0.21(+0.71%) |
Oct 05, 2018 | 29.94 | 30.19 | 29.67 | 29.69 | 999,400 | -0.27(-0.90%) |
Oct 04, 2018 | 29.83 | 30.16 | 29.77 | 29.96 | 1,829,827 | +0.17(+0.57%) |
Oct 03, 2018 | 30.25 | 30.48 | 29.69 | 29.79 | 2,906,294 | -0.41(-1.36%) |
Oct 02, 2018 | 30.36 | 30.62 | 30.14 | 30.20 | 1,816,567 | -0.16(-0.53%) |