Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.49 | 32.52 | 31.79 | 32.24 | 78,718 | +0.09(+0.28%) |
Dec 28, 2018 | 32.58 | 32.67 | 32.00 | 32.15 | 90,767 | -0.18(-0.55%) |
Dec 27, 2018 | 31.87 | 32.46 | 31.78 | 32.33 | 64,692 | -0.41(-1.25%) |
Dec 26, 2018 | 32.28 | 32.91 | 31.81 | 32.74 | 74,615 | +0.40(+1.22%) |
Dec 24, 2018 | 32.33 | 32.46 | 32.13 | 32.34 | 29,854 | +0.06(+0.18%) |
Dec 21, 2018 | 32.49 | 32.61 | 32.15 | 32.28 | 40,832 | -0.44(-1.35%) |
Dec 20, 2018 | 32.69 | 33.10 | 32.54 | 32.72 | 47,003 | -0.03(-0.09%) |
Dec 19, 2018 | 33.24 | 33.47 | 32.22 | 32.75 | 35,738 | -0.40(-1.19%) |
Dec 18, 2018 | 33.29 | 33.42 | 33.05 | 33.15 | 45,528 | +0.09(+0.27%) |
Dec 17, 2018 | 33.37 | 33.46 | 32.87 | 33.06 | 54,423 | -1.33(-3.87%) |
Dec 14, 2018 | 33.80 | 34.44 | 33.80 | 34.39 | 55,022 | +0.55(+1.63%) |
Dec 13, 2018 | 33.90 | 33.99 | 33.64 | 33.84 | 41,721 | +0.22(+0.67%) |
Dec 12, 2018 | 33.24 | 33.68 | 33.24 | 33.61 | 46,454 | +1.05(+3.23%) |
Dec 11, 2018 | 33.52 | 33.93 | 32.52 | 32.56 | 117,257 | -0.88(-2.64%) |
Dec 10, 2018 | 33.20 | 33.44 | 32.53 | 33.44 | 45,950 | +0.28(+0.83%) |
Dec 07, 2018 | 33.79 | 33.99 | 33.10 | 33.17 | 39,894 | -0.71(-2.09%) |
Dec 06, 2018 | 33.93 | 34.00 | 33.36 | 33.87 | 63,935 | -0.55(-1.61%) |
Dec 04, 2018 | 35.47 | 35.52 | 34.38 | 34.43 | 48,730 | -0.66(-1.87%) |
Dec 03, 2018 | 34.68 | 35.31 | 34.65 | 35.08 | 64,233 | +0.89(+2.60%) |
Nov 30, 2018 | 33.81 | 34.23 | 33.68 | 34.20 | 88,090 | +0.31(+0.93%) |
Nov 29, 2018 | 33.98 | 34.06 | 33.57 | 33.88 | 36,916 | -0.56(-1.63%) |
Nov 28, 2018 | 33.84 | 34.63 | 33.83 | 34.44 | 47,663 | +0.73(+2.17%) |
Nov 27, 2018 | 33.60 | 33.90 | 33.53 | 33.71 | 34,576 | -0.46(-1.33%) |
Nov 26, 2018 | 33.43 | 34.19 | 33.43 | 34.17 | 48,359 | +0.32(+0.95%) |
Nov 23, 2018 | 33.75 | 34.03 | 33.55 | 33.84 | 26,507 | -0.81(-2.33%) |
Nov 21, 2018 | 34.65 | 34.65 | 34.65 | 0 | +0.94(+2.79%) | |
Nov 20, 2018 | 34.17 | 34.24 | 33.58 | 33.71 | 50,788 | -0.48(-1.40%) |
Nov 19, 2018 | 35.00 | 35.07 | 34.19 | 34.19 | 42,182 | -0.78(-2.22%) |
Nov 16, 2018 | 34.78 | 35.00 | 34.36 | 34.97 | 52,345 | +1.08(+3.20%) |
Nov 15, 2018 | 33.52 | 34.15 | 33.29 | 33.88 | 62,912 | +0.05(+0.15%) |
Nov 14, 2018 | 33.46 | 33.88 | 33.25 | 33.83 | 102,582 | +0.59(+1.78%) |
Nov 13, 2018 | 33.51 | 33.67 | 32.87 | 33.24 | 124,777 | +1.11(+3.46%) |
Nov 12, 2018 | 33.46 | 33.48 | 32.05 | 32.13 | 92,079 | -0.63(-1.92%) |
Nov 09, 2018 | 33.72 | 33.72 | 32.49 | 32.75 | 69,615 | -1.09(-3.22%) |
Nov 08, 2018 | 34.59 | 34.98 | 33.37 | 33.84 | 111,420 | -0.72(-2.10%) |
Nov 07, 2018 | 34.64 | 34.64 | 34.29 | 34.57 | 60,041 | -0.01(-0.04%) |
Nov 06, 2018 | 34.77 | 34.77 | 34.28 | 34.58 | 51,459 | +0.13(+0.39%) |
Nov 05, 2018 | 34.31 | 34.73 | 34.27 | 34.45 | 44,942 | +0.29(+0.85%) |
Nov 02, 2018 | 34.64 | 34.67 | 34.03 | 34.16 | 58,369 | +0.37(+1.08%) |
Nov 01, 2018 | 33.64 | 33.99 | 33.31 | 33.79 | 68,903 | +1.04(+3.17%) |
Oct 31, 2018 | 32.65 | 32.97 | 32.60 | 32.75 | 49,835 | +0.47(+1.46%) |
Oct 30, 2018 | 32.13 | 32.34 | 31.82 | 32.28 | 54,254 | +0.69(+2.17%) |
Oct 29, 2018 | 32.72 | 32.80 | 31.38 | 31.60 | 107,816 | -1.84(-5.50%) |
Oct 26, 2018 | 33.54 | 33.58 | 33.17 | 33.43 | 66,134 | -1.04(-3.01%) |
Oct 25, 2018 | 34.14 | 34.78 | 33.99 | 34.47 | 62,212 | +0.66(+1.94%) |
Oct 24, 2018 | 34.58 | 34.67 | 33.79 | 33.81 | 57,841 | -0.89(-2.56%) |
Oct 23, 2018 | 34.48 | 34.97 | 34.36 | 34.70 | 55,097 | -0.70(-1.98%) |
Oct 22, 2018 | 35.92 | 36.04 | 35.35 | 35.41 | 52,910 | +0.43(+1.22%) |
Oct 19, 2018 | 35.22 | 35.44 | 34.82 | 34.98 | 68,008 | +0.40(+1.14%) |
Oct 18, 2018 | 35.38 | 35.38 | 34.49 | 34.58 | 71,140 | -0.79(-2.24%) |
Oct 17, 2018 | 35.88 | 35.90 | 35.38 | 35.38 | 43,715 | -0.50(-1.39%) |
Oct 16, 2018 | 35.56 | 35.88 | 35.53 | 35.88 | 56,578 | -0.21(-0.58%) |
Oct 15, 2018 | 36.65 | 36.65 | 36.09 | 36.09 | 48,041 | -0.50(-1.37%) |
Oct 12, 2018 | 36.70 | 36.89 | 36.25 | 36.59 | 88,625 | +1.11(+3.12%) |
Oct 11, 2018 | 35.67 | 35.97 | 35.48 | 35.48 | 147,986 | -3.03(-7.86%) |
Oct 10, 2018 | 38.59 | 38.89 | 38.33 | 38.51 | 194,565 | -3.15(-7.57%) |
Oct 09, 2018 | 42.03 | 42.03 | 41.55 | 41.66 | 80,745 | -0.37(-0.89%) |
Oct 08, 2018 | 41.95 | 42.25 | 41.78 | 42.03 | 61,862 | -0.34(-0.79%) |
Oct 05, 2018 | 42.79 | 42.85 | 42.00 | 42.37 | 65,197 | -0.41(-0.96%) |
Oct 04, 2018 | 43.38 | 43.38 | 42.52 | 42.78 | 43,868 | -1.46(-3.31%) |
Oct 03, 2018 | 44.64 | 44.65 | 43.98 | 44.24 | 53,405 | -0.29(-0.65%) |
Oct 02, 2018 | 44.44 | 44.68 | 44.26 | 44.53 | 58,392 | -0.11(-0.25%) |