Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.06 | 30.22 | 29.87 | 30.22 | 130,500 | +0.32(+1.08%) |
Dec 28, 2018 | 30.04 | 30.31 | 29.81 | 29.90 | 194,340 | -0.08(-0.28%) |
Dec 27, 2018 | 29.15 | 29.98 | 28.87 | 29.98 | 248,007 | +0.37(+1.25%) |
Dec 26, 2018 | 28.40 | 29.62 | 28.14 | 29.62 | 224,949 | +1.33(+4.70%) |
Dec 24, 2018 | 28.90 | 28.95 | 28.29 | 28.29 | 122,154 | -0.85(-2.91%) |
Dec 21, 2018 | 29.74 | 29.98 | 29.12 | 29.14 | 285,279 | -0.50(-1.69%) |
Dec 20, 2018 | 30.04 | 30.26 | 29.36 | 29.64 | 423,469 | -0.55(-1.82%) |
Dec 19, 2018 | 30.73 | 31.30 | 30.01 | 30.19 | 104,652 | -0.59(-1.91%) |
Dec 18, 2018 | 30.91 | 31.18 | 30.65 | 30.77 | 71,331 | +0.14(+0.45%) |
Dec 17, 2018 | 31.09 | 31.26 | 30.46 | 30.64 | 180,845 | -0.52(-1.68%) |
Dec 14, 2018 | 31.25 | 31.58 | 31.07 | 31.16 | 70,186 | -0.42(-1.34%) |
Dec 13, 2018 | 31.97 | 31.97 | 31.51 | 31.58 | 63,639 | -0.14(-0.45%) |
Dec 12, 2018 | 31.95 | 32.17 | 31.72 | 31.72 | 99,957 | +0.18(+0.57%) |
Dec 11, 2018 | 32.20 | 32.27 | 31.34 | 31.55 | 75,375 | -0.18(-0.58%) |
Dec 10, 2018 | 31.66 | 31.80 | 31.09 | 31.73 | 104,151 | +0.04(+0.12%) |
Dec 07, 2018 | 32.44 | 32.66 | 31.58 | 31.69 | 73,783 | -0.79(-2.43%) |
Dec 06, 2018 | 32.17 | 32.50 | 31.58 | 32.48 | 356,192 | -0.25(-0.76%) |
Dec 04, 2018 | 34.12 | 34.12 | 32.70 | 32.73 | 215,356 | -1.47(-4.29%) |
Dec 03, 2018 | 34.45 | 34.68 | 34.04 | 34.20 | 101,364 | +0.39(+1.14%) |
Nov 30, 2018 | 33.44 | 33.87 | 33.40 | 33.81 | 55,255 | +0.30(+0.90%) |
Nov 29, 2018 | 33.50 | 33.68 | 33.28 | 33.51 | 31,590 | -0.03(-0.08%) |
Nov 28, 2018 | 32.88 | 33.55 | 32.69 | 33.54 | 54,848 | +0.81(+2.47%) |
Nov 27, 2018 | 32.71 | 32.75 | 32.48 | 32.73 | 64,061 | -0.16(-0.47%) |
Nov 26, 2018 | 32.83 | 33.02 | 32.64 | 32.88 | 63,005 | +0.31(+0.96%) |
Nov 23, 2018 | 32.44 | 32.80 | 32.44 | 32.57 | 11,879 | -0.08(-0.25%) |
Nov 21, 2018 | 32.66 | 32.66 | 32.66 | 0 | +0.27(+0.82%) | |
Nov 20, 2018 | 32.65 | 32.74 | 32.28 | 32.39 | 215,814 | -0.74(-2.24%) |
Nov 19, 2018 | 33.59 | 33.59 | 32.99 | 33.13 | 56,909 | -0.51(-1.53%) |
Nov 16, 2018 | 33.52 | 33.74 | 33.38 | 33.65 | 51,768 | +0.01(+0.03%) |
Nov 15, 2018 | 32.95 | 33.81 | 32.89 | 33.64 | 77,773 | +0.42(+1.27%) |
Nov 14, 2018 | 33.55 | 33.73 | 33.00 | 33.22 | 118,687 | -0.13(-0.39%) |
Nov 13, 2018 | 33.23 | 33.76 | 33.18 | 33.34 | 307,851 | +0.14(+0.41%) |
Nov 12, 2018 | 33.90 | 33.90 | 33.19 | 33.21 | 81,826 | -0.72(-2.11%) |
Nov 09, 2018 | 34.07 | 34.11 | 33.69 | 33.92 | 65,718 | -0.37(-1.07%) |
Nov 08, 2018 | 34.26 | 34.44 | 34.16 | 34.29 | 64,945 | -0.07(-0.21%) |
Nov 07, 2018 | 34.12 | 34.36 | 33.76 | 34.36 | 136,608 | +0.55(+1.63%) |
Nov 06, 2018 | 33.44 | 33.83 | 33.44 | 33.81 | 82,028 | +0.34(+1.01%) |
Nov 05, 2018 | 33.37 | 33.60 | 33.26 | 33.47 | 134,143 | +0.14(+0.41%) |
Nov 02, 2018 | 33.63 | 33.76 | 33.17 | 33.33 | 152,253 | -0.04(-0.11%) |
Nov 01, 2018 | 32.89 | 33.44 | 32.82 | 33.37 | 267,015 | +0.63(+1.93%) |
Oct 31, 2018 | 32.79 | 33.08 | 32.74 | 32.74 | 66,964 | +0.27(+0.82%) |
Oct 30, 2018 | 31.73 | 32.48 | 31.71 | 32.47 | 190,481 | +0.66(+2.08%) |
Oct 29, 2018 | 32.71 | 32.82 | 31.43 | 31.81 | 351,814 | -0.50(-1.53%) |
Oct 26, 2018 | 32.22 | 32.64 | 31.87 | 32.31 | 132,744 | -0.29(-0.90%) |
Oct 25, 2018 | 32.49 | 32.80 | 32.42 | 32.60 | 252,597 | +0.29(+0.91%) |
Oct 24, 2018 | 33.52 | 33.60 | 32.27 | 32.31 | 192,038 | -1.17(-3.48%) |
Oct 23, 2018 | 33.35 | 33.69 | 33.00 | 33.47 | 340,094 | -0.54(-1.59%) |
Oct 22, 2018 | 34.18 | 34.21 | 33.91 | 34.01 | 224,129 | -0.14(-0.40%) |
Oct 19, 2018 | 34.38 | 34.51 | 34.03 | 34.15 | 79,123 | -0.15(-0.43%) |
Oct 18, 2018 | 34.77 | 34.81 | 34.17 | 34.30 | 73,529 | -0.67(-1.92%) |
Oct 17, 2018 | 35.24 | 35.24 | 34.78 | 34.97 | 79,286 | -0.28(-0.81%) |
Oct 16, 2018 | 34.77 | 35.26 | 34.62 | 35.25 | 878,613 | +0.63(+1.83%) |
Oct 15, 2018 | 34.48 | 34.85 | 34.48 | 34.62 | 119,020 | +0.10(+0.29%) |
Oct 12, 2018 | 34.94 | 34.96 | 34.18 | 34.52 | 111,165 | +0.13(+0.37%) |
Oct 11, 2018 | 35.01 | 35.32 | 34.29 | 34.39 | 393,217 | -0.83(-2.34%) |
Oct 10, 2018 | 36.33 | 36.34 | 35.21 | 35.22 | 206,500 | -1.25(-3.42%) |
Oct 09, 2018 | 36.91 | 36.91 | 36.44 | 36.46 | 311,440 | -0.50(-1.37%) |
Oct 08, 2018 | 36.89 | 37.00 | 36.62 | 36.97 | 64,885 | +0.03(+0.07%) |
Oct 05, 2018 | 37.19 | 37.30 | 36.70 | 36.94 | 69,969 | -0.21(-0.57%) |
Oct 04, 2018 | 37.26 | 37.37 | 36.93 | 37.15 | 65,463 | -0.17(-0.44%) |
Oct 03, 2018 | 37.27 | 37.51 | 37.25 | 37.32 | 85,160 | +0.17(+0.44%) |
Oct 02, 2018 | 37.13 | 37.24 | 37.02 | 37.15 | 128,689 | +0.06(+0.15%) |