Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.22 | 33.80 | 33.07 | 33.70 | 3,262,478 | +0.83(+2.54%) |
Dec 28, 2018 | 33.07 | 33.25 | 32.58 | 32.87 | 3,839,004 | +0.00(+0.00%) |
Dec 27, 2018 | 32.08 | 32.88 | 31.65 | 32.87 | 4,082,917 | +0.44(+1.36%) |
Dec 26, 2018 | 30.95 | 32.44 | 30.62 | 32.43 | 5,274,603 | +1.58(+5.13%) |
Dec 24, 2018 | 31.49 | 31.58 | 30.79 | 30.84 | 2,913,649 | -0.83(-2.61%) |
Dec 21, 2018 | 32.34 | 32.87 | 31.34 | 31.67 | 12,762,885 | -0.86(-2.64%) |
Dec 20, 2018 | 34.09 | 34.09 | 31.85 | 32.53 | 11,803,504 | -1.58(-4.64%) |
Dec 19, 2018 | 34.63 | 34.86 | 33.83 | 34.11 | 8,576,615 | -0.69(-1.98%) |
Dec 18, 2018 | 35.08 | 35.99 | 34.60 | 34.80 | 7,450,644 | -0.11(-0.32%) |
Dec 17, 2018 | 36.12 | 36.41 | 34.80 | 34.91 | 7,332,854 | -1.11(-3.07%) |
Dec 14, 2018 | 36.06 | 36.57 | 35.91 | 36.02 | 5,676,205 | -0.31(-0.84%) |
Dec 13, 2018 | 35.99 | 36.67 | 35.96 | 36.33 | 6,701,791 | +0.40(+1.11%) |
Dec 12, 2018 | 35.81 | 36.26 | 35.71 | 35.93 | 6,555,568 | +0.46(+1.30%) |
Dec 11, 2018 | 34.88 | 35.85 | 34.55 | 35.47 | 8,110,559 | +0.92(+2.66%) |
Dec 10, 2018 | 34.38 | 34.79 | 34.05 | 34.55 | 3,838,896 | +0.05(+0.15%) |
Dec 07, 2018 | 34.56 | 35.14 | 34.33 | 34.50 | 4,720,654 | -0.03(-0.07%) |
Dec 06, 2018 | 33.62 | 34.52 | 33.30 | 34.52 | 6,464,143 | +0.62(+1.83%) |
Dec 04, 2018 | 33.82 | 34.31 | 33.43 | 33.90 | 7,935,314 | +0.01(+0.03%) |
Dec 03, 2018 | 33.08 | 34.06 | 32.93 | 33.89 | 7,697,682 | +1.18(+3.62%) |
Nov 30, 2018 | 32.92 | 33.47 | 32.62 | 32.71 | 23,254,912 | -0.31(-0.93%) |
Nov 29, 2018 | 33.49 | 33.68 | 32.79 | 33.02 | 5,459,411 | -0.49(-1.47%) |
Nov 28, 2018 | 32.98 | 33.57 | 32.76 | 33.51 | 5,346,143 | +0.77(+2.37%) |
Nov 27, 2018 | 33.25 | 33.31 | 32.67 | 32.73 | 3,922,210 | -0.51(-1.54%) |
Nov 26, 2018 | 32.89 | 33.31 | 32.82 | 33.25 | 4,191,473 | +0.53(+1.61%) |
Nov 23, 2018 | 32.18 | 32.99 | 32.17 | 32.72 | 2,982,968 | +0.24(+0.73%) |
Nov 21, 2018 | 32.48 | 32.48 | 32.48 | 0 | +0.23(+0.71%) | |
Nov 20, 2018 | 32.98 | 33.07 | 31.77 | 32.25 | 7,561,940 | -1.01(-3.04%) |
Nov 19, 2018 | 33.34 | 33.50 | 33.10 | 33.26 | 4,599,984 | -0.16(-0.48%) |
Nov 16, 2018 | 33.54 | 33.78 | 33.08 | 33.42 | 4,166,216 | +0.06(+0.18%) |
Nov 15, 2018 | 33.03 | 33.61 | 32.93 | 33.36 | 5,521,819 | +0.14(+0.41%) |
Nov 14, 2018 | 33.54 | 33.99 | 32.98 | 33.23 | 7,416,512 | -0.31(-0.91%) |
Nov 13, 2018 | 34.07 | 34.12 | 33.30 | 33.53 | 7,353,216 | -0.34(-1.01%) |
Nov 12, 2018 | 32.73 | 34.37 | 32.65 | 33.88 | 12,141,148 | +1.29(+3.97%) |
Nov 09, 2018 | 31.37 | 33.12 | 31.34 | 32.58 | 9,475,381 | +1.10(+3.49%) |
Nov 08, 2018 | 32.07 | 33.15 | 30.70 | 31.48 | 9,970,754 | -1.20(-3.67%) |
Nov 07, 2018 | 32.64 | 32.87 | 32.44 | 32.68 | 5,851,045 | +0.38(+1.19%) |
Nov 06, 2018 | 32.60 | 32.87 | 32.24 | 32.30 | 4,145,579 | -0.30(-0.91%) |
Nov 05, 2018 | 32.03 | 32.67 | 32.03 | 32.60 | 4,727,101 | +0.75(+2.35%) |
Nov 02, 2018 | 31.64 | 32.11 | 31.45 | 31.85 | 4,342,217 | +0.30(+0.94%) |
Nov 01, 2018 | 30.90 | 31.55 | 30.84 | 31.55 | 5,038,784 | +0.75(+2.43%) |
Oct 31, 2018 | 30.46 | 31.33 | 30.46 | 30.80 | 5,609,763 | +0.42(+1.37%) |
Oct 30, 2018 | 30.10 | 30.56 | 30.07 | 30.39 | 4,124,297 | +0.27(+0.90%) |
Oct 29, 2018 | 30.44 | 30.80 | 29.88 | 30.11 | 5,293,760 | -0.13(-0.42%) |
Oct 26, 2018 | 30.19 | 30.69 | 29.83 | 30.24 | 7,222,102 | -0.27(-0.89%) |
Oct 25, 2018 | 30.48 | 30.72 | 30.42 | 30.51 | 3,673,086 | +0.04(+0.14%) |
Oct 24, 2018 | 30.86 | 31.24 | 30.47 | 30.47 | 4,017,988 | -0.30(-0.97%) |
Oct 23, 2018 | 31.13 | 31.20 | 30.44 | 30.77 | 4,867,901 | -0.69(-2.19%) |
Oct 22, 2018 | 31.41 | 31.61 | 30.84 | 31.46 | 2,556,997 | +0.14(+0.46%) |
Oct 19, 2018 | 31.33 | 31.83 | 31.30 | 31.31 | 3,431,374 | -0.03(-0.11%) |
Oct 18, 2018 | 31.81 | 32.17 | 31.10 | 31.35 | 6,565,618 | -0.56(-1.76%) |
Oct 17, 2018 | 31.94 | 32.06 | 31.37 | 31.91 | 3,469,578 | -0.13(-0.40%) |
Oct 16, 2018 | 31.41 | 32.34 | 31.37 | 32.04 | 4,021,029 | +0.91(+2.92%) |
Oct 15, 2018 | 31.06 | 31.38 | 30.95 | 31.13 | 3,515,089 | +0.20(+0.63%) |
Oct 12, 2018 | 31.06 | 31.28 | 30.50 | 30.93 | 4,616,322 | +0.33(+1.08%) |
Oct 11, 2018 | 30.85 | 30.99 | 30.33 | 30.60 | 5,843,264 | -0.39(-1.26%) |
Oct 10, 2018 | 31.68 | 32.15 | 30.96 | 30.99 | 4,901,120 | -0.83(-2.62%) |
Oct 09, 2018 | 31.72 | 31.98 | 31.53 | 31.82 | 3,330,925 | +0.11(+0.35%) |
Oct 08, 2018 | 31.74 | 32.09 | 31.67 | 31.71 | 3,415,250 | +0.08(+0.24%) |
Oct 05, 2018 | 31.19 | 31.98 | 31.18 | 31.64 | 4,683,465 | +0.49(+1.58%) |
Oct 04, 2018 | 31.35 | 31.50 | 30.92 | 31.14 | 4,430,773 | -0.32(-1.03%) |
Oct 03, 2018 | 32.16 | 32.53 | 31.44 | 31.47 | 5,024,404 | -0.58(-1.80%) |
Oct 02, 2018 | 32.14 | 32.36 | 31.61 | 32.04 | 4,798,275 | +0.05(+0.16%) |