Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.21 | 31.58 | 30.51 | 31.15 | 298,100 | +0.02(+0.06%) |
Dec 28, 2018 | 30.70 | 31.88 | 30.04 | 31.13 | 227,500 | +0.72(+2.37%) |
Dec 27, 2018 | 30.00 | 30.49 | 29.32 | 30.41 | 234,457 | +0.01(+0.03%) |
Dec 26, 2018 | 28.89 | 30.60 | 28.89 | 30.40 | 354,880 | +1.42(+4.90%) |
Dec 24, 2018 | 29.26 | 29.99 | 28.96 | 28.98 | 89,700 | -0.72(-2.42%) |
Dec 21, 2018 | 30.77 | 30.97 | 29.32 | 29.70 | 430,400 | -1.18(-3.82%) |
Dec 20, 2018 | 31.43 | 32.19 | 29.87 | 30.88 | 436,388 | -0.72(-2.28%) |
Dec 19, 2018 | 31.00 | 32.00 | 30.78 | 31.60 | 499,478 | +0.57(+1.84%) |
Dec 18, 2018 | 31.02 | 31.51 | 30.50 | 31.03 | 249,687 | +0.33(+1.07%) |
Dec 17, 2018 | 31.64 | 31.81 | 30.43 | 30.70 | 353,692 | -1.45(-4.51%) |
Dec 14, 2018 | 29.76 | 32.38 | 29.40 | 32.15 | 441,200 | +1.37(+4.45%) |
Dec 13, 2018 | 30.94 | 31.43 | 30.31 | 30.78 | 504,866 | +1.04(+3.50%) |
Dec 12, 2018 | 30.40 | 30.85 | 29.69 | 29.74 | 1,161,868 | -0.11(-0.37%) |
Dec 11, 2018 | 29.63 | 30.62 | 29.59 | 29.85 | 605,524 | +0.60(+2.05%) |
Dec 10, 2018 | 29.60 | 30.08 | 29.00 | 29.25 | 381,816 | -0.57(-1.91%) |
Dec 07, 2018 | 29.97 | 30.48 | 29.00 | 29.82 | 279,000 | -0.18(-0.60%) |
Dec 06, 2018 | 30.10 | 30.58 | 29.03 | 30.00 | 498,827 | -0.58(-1.90%) |
Dec 04, 2018 | 31.51 | 31.86 | 30.16 | 30.58 | 273,100 | -1.27(-3.99%) |
Dec 03, 2018 | 32.75 | 32.82 | 31.29 | 31.85 | 158,318 | -0.14(-0.44%) |
Nov 30, 2018 | 31.98 | 32.61 | 31.11 | 31.99 | 155,200 | +0.08(+0.25%) |
Nov 29, 2018 | 31.62 | 32.74 | 30.57 | 31.91 | 242,153 | +0.30(+0.95%) |
Nov 28, 2018 | 31.17 | 31.89 | 31.17 | 31.61 | 269,760 | +0.89(+2.90%) |
Nov 27, 2018 | 31.60 | 31.86 | 30.52 | 30.72 | 177,708 | -0.82(-2.60%) |
Nov 26, 2018 | 31.30 | 32.56 | 31.16 | 31.54 | 349,447 | +0.30(+0.96%) |
Nov 23, 2018 | 30.74 | 32.30 | 30.02 | 31.24 | 124,300 | +0.18(+0.58%) |
Nov 21, 2018 | 31.06 | 31.06 | 31.06 | 0 | +1.42(+4.79%) | |
Nov 20, 2018 | 29.03 | 30.99 | 28.09 | 29.64 | 351,486 | -0.21(-0.70%) |
Nov 19, 2018 | 31.94 | 32.19 | 29.60 | 29.85 | 301,960 | -2.16(-6.75%) |
Nov 16, 2018 | 31.60 | 32.50 | 30.93 | 32.01 | 172,200 | +0.12(+0.38%) |
Nov 15, 2018 | 30.14 | 32.22 | 30.05 | 31.89 | 194,833 | +1.58(+5.21%) |
Nov 14, 2018 | 31.45 | 31.66 | 30.12 | 30.31 | 371,568 | -0.89(-2.85%) |
Nov 13, 2018 | 31.20 | 31.95 | 30.72 | 31.20 | 320,124 | +0.21(+0.68%) |
Nov 12, 2018 | 30.90 | 32.11 | 30.10 | 30.99 | 349,789 | -0.01(-0.03%) |
Nov 09, 2018 | 31.50 | 31.87 | 30.00 | 31.00 | 419,300 | -0.78(-2.45%) |
Nov 08, 2018 | 34.95 | 35.46 | 30.56 | 31.78 | 664,450 | +0.03(+0.09%) |
Nov 07, 2018 | 32.46 | 33.62 | 30.67 | 31.75 | 579,126 | -0.21(-0.66%) |
Nov 06, 2018 | 32.61 | 32.94 | 31.76 | 31.96 | 258,490 | -0.62(-1.90%) |
Nov 05, 2018 | 34.26 | 34.26 | 32.28 | 32.58 | 122,073 | -1.62(-4.74%) |
Nov 02, 2018 | 34.21 | 34.87 | 32.87 | 34.20 | 106,300 | +0.03(+0.09%) |
Nov 01, 2018 | 33.68 | 34.48 | 32.05 | 34.17 | 130,701 | +0.65(+1.94%) |
Oct 31, 2018 | 33.16 | 35.16 | 33.00 | 33.52 | 257,443 | +0.90(+2.76%) |
Oct 30, 2018 | 31.49 | 33.24 | 31.36 | 32.62 | 204,942 | +1.11(+3.52%) |
Oct 29, 2018 | 33.54 | 34.00 | 30.86 | 31.51 | 332,898 | -1.38(-4.20%) |
Oct 26, 2018 | 32.46 | 32.97 | 30.75 | 32.89 | 291,100 | -0.23(-0.69%) |
Oct 25, 2018 | 32.25 | 33.50 | 31.04 | 33.12 | 475,177 | +1.33(+4.18%) |
Oct 24, 2018 | 33.56 | 33.94 | 31.71 | 31.79 | 220,977 | -1.73(-5.16%) |
Oct 23, 2018 | 33.30 | 33.95 | 32.03 | 33.52 | 175,522 | -0.52(-1.53%) |
Oct 22, 2018 | 35.81 | 35.81 | 32.44 | 34.04 | 346,442 | -1.22(-3.46%) |
Oct 19, 2018 | 36.69 | 37.20 | 34.90 | 35.26 | 210,000 | -1.22(-3.34%) |
Oct 18, 2018 | 37.53 | 37.76 | 35.50 | 36.48 | 333,951 | -1.27(-3.36%) |
Oct 17, 2018 | 37.14 | 37.89 | 36.01 | 37.75 | 276,589 | +0.49(+1.32%) |
Oct 16, 2018 | 35.39 | 37.27 | 34.65 | 37.26 | 323,454 | +2.25(+6.43%) |
Oct 15, 2018 | 34.69 | 35.01 | 33.66 | 35.01 | 318,265 | +0.05(+0.14%) |
Oct 12, 2018 | 33.15 | 35.23 | 33.07 | 34.96 | 389,600 | +2.40(+7.37%) |
Oct 11, 2018 | 33.10 | 33.63 | 32.27 | 32.56 | 807,318 | -0.55(-1.66%) |
Oct 10, 2018 | 32.65 | 33.98 | 31.91 | 33.11 | 767,245 | +0.56(+1.72%) |
Oct 09, 2018 | 33.08 | 33.28 | 31.57 | 32.55 | 494,297 | -0.79(-2.37%) |
Oct 08, 2018 | 33.58 | 33.92 | 32.38 | 33.34 | 718,630 | -0.43(-1.27%) |
Oct 05, 2018 | 34.97 | 35.32 | 33.12 | 33.77 | 264,900 | -1.37(-3.90%) |
Oct 04, 2018 | 35.75 | 35.91 | 35.08 | 35.14 | 275,212 | -0.61(-1.71%) |
Oct 03, 2018 | 36.37 | 36.76 | 35.68 | 35.75 | 284,062 | -0.33(-0.91%) |
Oct 02, 2018 | 37.90 | 37.90 | 35.79 | 36.08 | 370,881 | -1.85(-4.88%) |