Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.30 | 28.49 | 28.00 | 28.09 | 7,538,430 | -0.16(-0.55%) |
Dec 28, 2018 | 28.64 | 28.64 | 28.16 | 28.24 | 11,409,976 | +0.30(+1.06%) |
Dec 27, 2018 | 27.65 | 27.96 | 27.21 | 27.95 | 12,576,049 | -0.24(-0.87%) |
Dec 26, 2018 | 27.25 | 28.21 | 26.87 | 28.19 | 11,420,220 | +1.04(+3.85%) |
Dec 24, 2018 | 27.96 | 27.97 | 27.10 | 27.15 | 9,332,858 | -0.76(-2.71%) |
Dec 21, 2018 | 27.56 | 28.13 | 27.50 | 27.90 | 15,592,968 | +0.30(+1.10%) |
Dec 20, 2018 | 28.01 | 28.21 | 27.39 | 27.60 | 12,837,783 | -0.29(-1.04%) |
Dec 19, 2018 | 28.30 | 28.62 | 27.76 | 27.89 | 11,571,062 | -0.13(-0.45%) |
Dec 18, 2018 | 28.45 | 28.46 | 27.97 | 28.01 | 10,450,097 | -0.44(-1.54%) |
Dec 17, 2018 | 28.82 | 28.89 | 28.31 | 28.45 | 9,694,092 | -0.19(-0.65%) |
Dec 14, 2018 | 28.97 | 29.11 | 28.55 | 28.64 | 8,632,340 | -0.47(-1.60%) |
Dec 13, 2018 | 28.74 | 29.21 | 28.73 | 29.10 | 10,543,554 | +0.18(+0.61%) |
Dec 12, 2018 | 29.37 | 29.42 | 28.91 | 28.93 | 7,405,381 | -0.02(-0.08%) |
Dec 11, 2018 | 29.56 | 29.56 | 28.82 | 28.95 | 10,210,677 | -0.21(-0.74%) |
Dec 10, 2018 | 29.13 | 29.26 | 28.63 | 29.16 | 10,635,667 | -0.10(-0.35%) |
Dec 07, 2018 | 29.86 | 30.07 | 29.14 | 29.27 | 14,568,719 | -0.06(-0.20%) |
Dec 06, 2018 | 29.20 | 29.33 | 28.67 | 29.33 | 17,479,428 | -1.01(-3.32%) |
Dec 04, 2018 | 30.62 | 30.72 | 30.28 | 30.33 | 9,149,257 | -0.18(-0.58%) |
Dec 03, 2018 | 30.51 | 30.60 | 30.28 | 30.51 | 13,184,989 | +0.62(+2.08%) |
Nov 30, 2018 | 29.87 | 29.98 | 29.70 | 29.89 | 7,841,372 | -0.10(-0.32%) |
Nov 29, 2018 | 30.13 | 30.29 | 29.87 | 29.99 | 11,139,192 | -0.27(-0.88%) |
Nov 28, 2018 | 29.91 | 30.35 | 29.79 | 30.25 | 9,399,381 | +0.39(+1.29%) |
Nov 27, 2018 | 29.76 | 29.96 | 29.67 | 29.87 | 7,319,883 | -0.16(-0.52%) |
Nov 26, 2018 | 30.10 | 30.21 | 29.97 | 30.02 | 8,721,365 | +0.47(+1.60%) |
Nov 23, 2018 | 29.54 | 29.70 | 29.26 | 29.55 | 12,030,574 | -1.02(-3.34%) |
Nov 21, 2018 | 30.57 | 30.57 | 30.57 | 0 | +0.87(+2.92%) | |
Nov 20, 2018 | 30.06 | 30.07 | 29.53 | 29.70 | 11,374,026 | -0.61(-2.00%) |
Nov 19, 2018 | 30.22 | 30.35 | 30.04 | 30.31 | 8,365,229 | +0.06(+0.20%) |
Nov 16, 2018 | 30.35 | 30.49 | 30.04 | 30.25 | 8,365,309 | -0.24(-0.78%) |
Nov 15, 2018 | 29.76 | 30.50 | 29.62 | 30.49 | 10,329,907 | +0.61(+2.06%) |
Nov 14, 2018 | 30.04 | 30.14 | 29.64 | 29.87 | 11,581,538 | +0.39(+1.31%) |
Nov 13, 2018 | 29.70 | 30.10 | 29.40 | 29.49 | 14,885,590 | -0.79(-2.59%) |
Nov 12, 2018 | 30.87 | 30.91 | 30.21 | 30.27 | 7,890,439 | -0.27(-0.90%) |
Nov 09, 2018 | 30.12 | 30.59 | 30.07 | 30.55 | 9,487,433 | -0.02(-0.07%) |
Nov 08, 2018 | 31.36 | 31.39 | 30.44 | 30.57 | 10,454,341 | -0.91(-2.88%) |
Nov 07, 2018 | 31.63 | 31.67 | 31.32 | 31.48 | 10,191,393 | +0.33(+1.05%) |
Nov 06, 2018 | 31.26 | 31.29 | 30.93 | 31.15 | 8,411,394 | +0.04(+0.12%) |
Nov 05, 2018 | 31.08 | 31.20 | 30.86 | 31.11 | 9,160,313 | +0.74(+2.43%) |
Nov 02, 2018 | 31.27 | 31.34 | 30.10 | 30.38 | 12,297,264 | -0.77(-2.46%) |
Nov 01, 2018 | 31.52 | 31.57 | 30.69 | 31.14 | 11,816,748 | -0.53(-1.66%) |
Oct 31, 2018 | 31.71 | 32.10 | 31.57 | 31.67 | 16,832,750 | +0.85(+2.75%) |
Oct 30, 2018 | 30.67 | 30.88 | 30.33 | 30.82 | 12,981,130 | +0.86(+2.88%) |
Oct 29, 2018 | 30.53 | 30.54 | 29.65 | 29.96 | 9,661,821 | -0.05(-0.17%) |
Oct 26, 2018 | 29.42 | 30.21 | 29.36 | 30.01 | 13,741,995 | -0.36(-1.18%) |
Oct 25, 2018 | 30.28 | 30.59 | 30.11 | 30.37 | 9,269,925 | +0.44(+1.46%) |
Oct 24, 2018 | 31.02 | 31.08 | 29.92 | 29.93 | 12,431,676 | -0.96(-3.10%) |
Oct 23, 2018 | 30.91 | 31.04 | 30.45 | 30.89 | 12,597,773 | -0.61(-1.95%) |
Oct 22, 2018 | 31.80 | 31.89 | 31.47 | 31.50 | 8,501,336 | -0.63(-1.95%) |
Oct 19, 2018 | 32.21 | 32.37 | 32.02 | 32.13 | 7,856,110 | +0.10(+0.32%) |
Oct 18, 2018 | 31.84 | 32.27 | 31.81 | 32.03 | 10,208,363 | -0.36(-1.10%) |
Oct 17, 2018 | 32.62 | 32.62 | 32.17 | 32.38 | 5,951,709 | -0.26(-0.78%) |
Oct 16, 2018 | 32.38 | 32.78 | 32.32 | 32.64 | 4,956,625 | +0.15(+0.45%) |
Oct 15, 2018 | 32.65 | 32.70 | 32.35 | 32.49 | 6,217,154 | -0.04(-0.11%) |
Oct 12, 2018 | 32.65 | 32.70 | 32.15 | 32.53 | 9,555,713 | +0.31(+0.95%) |
Oct 11, 2018 | 32.65 | 32.78 | 32.01 | 32.22 | 12,451,251 | -0.74(-2.26%) |
Oct 10, 2018 | 33.65 | 33.68 | 32.91 | 32.97 | 8,181,088 | -0.63(-1.87%) |
Oct 09, 2018 | 33.34 | 33.75 | 33.16 | 33.60 | 6,833,291 | +0.15(+0.44%) |
Oct 08, 2018 | 33.12 | 33.48 | 33.06 | 33.45 | 7,415,111 | -0.50(-1.48%) |
Oct 05, 2018 | 33.97 | 34.11 | 33.73 | 33.95 | 7,366,224 | -0.20(-0.58%) |
Oct 04, 2018 | 34.26 | 34.35 | 33.93 | 34.15 | 8,092,973 | -0.16(-0.47%) |
Oct 03, 2018 | 34.32 | 34.35 | 34.02 | 34.31 | 8,851,129 | +0.13(+0.38%) |
Oct 02, 2018 | 34.22 | 34.28 | 34.01 | 34.18 | 7,700,277 | +0.03(+0.09%) |