Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.07 | 30.07 | 29.39 | 29.46 | 184,107 | -0.52(-1.73%) |
Dec 28, 2018 | 29.81 | 30.15 | 29.68 | 29.98 | 154,963 | +0.43(+1.44%) |
Dec 27, 2018 | 29.02 | 29.61 | 28.59 | 29.55 | 200,205 | +0.25(+0.86%) |
Dec 26, 2018 | 28.08 | 29.34 | 28.08 | 29.30 | 137,477 | +1.36(+4.88%) |
Dec 24, 2018 | 28.53 | 28.62 | 27.83 | 27.94 | 112,191 | -0.70(-2.44%) |
Dec 21, 2018 | 28.80 | 29.64 | 28.64 | 28.64 | 417,206 | -0.14(-0.50%) |
Dec 20, 2018 | 30.04 | 30.11 | 28.50 | 28.78 | 224,687 | -1.22(-4.06%) |
Dec 19, 2018 | 30.63 | 30.74 | 30.00 | 30.00 | 102,887 | -0.50(-1.65%) |
Dec 18, 2018 | 30.40 | 31.15 | 30.40 | 30.50 | 124,517 | +0.11(+0.35%) |
Dec 17, 2018 | 31.46 | 31.65 | 30.18 | 30.40 | 194,524 | -1.33(-4.18%) |
Dec 14, 2018 | 31.51 | 31.99 | 31.51 | 31.72 | 72,489 | +0.22(+0.68%) |
Dec 13, 2018 | 31.83 | 31.90 | 31.51 | 31.51 | 76,056 | -0.32(-1.01%) |
Dec 12, 2018 | 32.05 | 32.05 | 31.56 | 31.83 | 72,674 | -0.02(-0.06%) |
Dec 11, 2018 | 32.08 | 32.17 | 31.85 | 31.85 | 96,938 | -0.04(-0.11%) |
Dec 10, 2018 | 32.24 | 32.35 | 31.78 | 31.89 | 82,239 | -0.38(-1.17%) |
Dec 07, 2018 | 32.42 | 32.42 | 32.14 | 32.26 | 85,816 | -0.20(-0.61%) |
Dec 06, 2018 | 31.98 | 32.46 | 31.89 | 32.46 | 99,405 | +0.32(+1.00%) |
Dec 04, 2018 | 32.59 | 32.73 | 32.08 | 32.14 | 89,943 | -0.43(-1.32%) |
Dec 03, 2018 | 32.93 | 32.93 | 32.39 | 32.57 | 95,809 | +0.00(+0.00%) |
Nov 30, 2018 | 32.64 | 32.80 | 32.39 | 32.57 | 146,373 | -0.14(-0.44%) |
Nov 29, 2018 | 32.46 | 32.84 | 32.42 | 32.71 | 45,152 | +0.18(+0.55%) |
Nov 28, 2018 | 32.33 | 32.69 | 32.28 | 32.53 | 81,960 | +0.18(+0.55%) |
Nov 27, 2018 | 32.53 | 32.64 | 32.35 | 32.35 | 55,352 | -0.13(-0.39%) |
Nov 26, 2018 | 32.50 | 32.59 | 32.23 | 32.48 | 69,628 | +0.22(+0.67%) |
Nov 23, 2018 | 32.03 | 32.44 | 32.03 | 32.26 | 27,155 | +0.02(+0.06%) |
Nov 21, 2018 | 32.24 | 32.24 | 32.24 | 0 | -0.05(-0.17%) | |
Nov 20, 2018 | 32.46 | 32.57 | 32.01 | 32.30 | 125,792 | -0.13(-0.39%) |
Nov 19, 2018 | 32.57 | 32.80 | 32.26 | 32.42 | 55,208 | -0.11(-0.33%) |
Nov 16, 2018 | 32.33 | 32.53 | 32.17 | 32.53 | 55,538 | +0.13(+0.39%) |
Nov 15, 2018 | 32.60 | 32.60 | 32.19 | 32.41 | 71,793 | -0.32(-0.99%) |
Nov 14, 2018 | 32.87 | 32.87 | 32.48 | 32.73 | 48,827 | -0.02(-0.05%) |
Nov 13, 2018 | 32.53 | 32.87 | 32.48 | 32.75 | 59,027 | +0.29(+0.88%) |
Nov 12, 2018 | 32.33 | 32.80 | 32.25 | 32.46 | 77,968 | +0.16(+0.50%) |
Nov 09, 2018 | 32.46 | 32.48 | 31.96 | 32.30 | 85,091 | -0.13(-0.39%) |
Nov 08, 2018 | 31.81 | 32.42 | 31.53 | 32.42 | 84,774 | +0.83(+2.61%) |
Nov 07, 2018 | 31.47 | 31.76 | 31.17 | 31.60 | 68,251 | +0.16(+0.51%) |
Nov 06, 2018 | 31.22 | 31.47 | 31.13 | 31.44 | 31,486 | +0.22(+0.69%) |
Nov 05, 2018 | 31.49 | 31.63 | 31.15 | 31.22 | 35,494 | -0.11(-0.34%) |
Nov 02, 2018 | 30.79 | 31.46 | 30.79 | 31.33 | 76,337 | +0.22(+0.69%) |
Nov 01, 2018 | 31.08 | 31.40 | 30.94 | 31.11 | 107,041 | +0.09(+0.29%) |
Oct 31, 2018 | 31.29 | 31.32 | 30.99 | 31.02 | 110,350 | -0.13(-0.40%) |
Oct 30, 2018 | 31.02 | 31.33 | 30.86 | 31.15 | 50,989 | +0.13(+0.40%) |
Oct 29, 2018 | 30.92 | 31.31 | 30.85 | 31.02 | 87,315 | +0.38(+1.23%) |
Oct 26, 2018 | 30.77 | 31.01 | 30.33 | 30.65 | 66,802 | -0.29(-0.93%) |
Oct 25, 2018 | 30.76 | 31.04 | 30.69 | 30.94 | 41,547 | +0.25(+0.82%) |
Oct 24, 2018 | 30.49 | 31.02 | 30.36 | 30.68 | 63,140 | +0.16(+0.53%) |
Oct 23, 2018 | 30.56 | 30.77 | 30.33 | 30.52 | 54,069 | -0.18(-0.58%) |
Oct 22, 2018 | 30.76 | 31.06 | 30.68 | 30.70 | 38,391 | -0.04(-0.12%) |
Oct 19, 2018 | 30.68 | 31.04 | 30.54 | 30.74 | 83,419 | -0.14(-0.46%) |
Oct 18, 2018 | 31.22 | 31.38 | 30.83 | 30.88 | 49,562 | -0.47(-1.49%) |
Oct 17, 2018 | 31.31 | 31.47 | 31.20 | 31.35 | 45,723 | -0.05(-0.17%) |
Oct 16, 2018 | 31.38 | 31.49 | 30.83 | 31.40 | 84,133 | +0.48(+1.57%) |
Oct 15, 2018 | 30.43 | 31.10 | 30.42 | 30.92 | 76,468 | +0.45(+1.47%) |
Oct 12, 2018 | 31.19 | 31.19 | 30.42 | 30.47 | 74,329 | -0.50(-1.62%) |
Oct 11, 2018 | 31.24 | 31.35 | 30.95 | 30.97 | 93,686 | -0.29(-0.92%) |
Oct 10, 2018 | 31.56 | 32.03 | 31.20 | 31.26 | 78,644 | -0.45(-1.41%) |
Oct 09, 2018 | 31.40 | 31.85 | 31.40 | 31.71 | 44,693 | +0.30(+0.97%) |
Oct 08, 2018 | 31.04 | 31.42 | 31.04 | 31.40 | 52,949 | +0.34(+1.10%) |
Oct 05, 2018 | 31.55 | 31.62 | 30.99 | 31.06 | 79,181 | -0.45(-1.42%) |
Oct 04, 2018 | 32.08 | 32.15 | 31.37 | 31.51 | 108,608 | -0.57(-1.79%) |
Oct 03, 2018 | 32.37 | 32.62 | 32.07 | 32.08 | 90,200 | -0.36(-1.11%) |
Oct 02, 2018 | 32.19 | 32.57 | 32.15 | 32.44 | 86,913 | +0.25(+0.78%) |