Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.72 | 28.96 | 27.72 | 28.05 | 171,700 | -0.20(-0.71%) |
Dec 28, 2018 | 28.30 | 28.41 | 28.01 | 28.25 | 104,200 | -0.12(-0.44%) |
Dec 27, 2018 | 27.74 | 28.41 | 27.61 | 28.38 | 110,156 | +0.18(+0.66%) |
Dec 26, 2018 | 26.79 | 28.35 | 26.79 | 28.19 | 99,711 | +0.59(+2.12%) |
Dec 24, 2018 | 28.14 | 28.14 | 27.57 | 27.61 | 58,300 | -0.63(-2.23%) |
Dec 21, 2018 | 28.48 | 28.82 | 28.15 | 28.23 | 56,600 | -0.95(-3.24%) |
Dec 20, 2018 | 28.89 | 29.31 | 28.84 | 29.18 | 100,339 | +0.22(+0.76%) |
Dec 19, 2018 | 29.32 | 29.73 | 28.72 | 28.96 | 95,657 | -1.02(-3.40%) |
Dec 18, 2018 | 30.22 | 30.26 | 29.78 | 29.98 | 122,390 | +0.16(+0.55%) |
Dec 17, 2018 | 30.17 | 30.28 | 29.65 | 29.82 | 93,155 | -0.43(-1.42%) |
Dec 14, 2018 | 30.43 | 30.53 | 30.17 | 30.25 | 60,600 | -0.62(-2.02%) |
Dec 13, 2018 | 31.50 | 31.50 | 30.61 | 30.87 | 75,934 | -0.21(-0.68%) |
Dec 12, 2018 | 30.61 | 31.31 | 30.61 | 31.08 | 60,254 | +0.57(+1.87%) |
Dec 11, 2018 | 30.73 | 30.95 | 30.26 | 30.51 | 146,802 | -0.19(-0.62%) |
Dec 10, 2018 | 30.70 | 30.71 | 30.10 | 30.70 | 113,366 | -0.11(-0.34%) |
Dec 07, 2018 | 31.20 | 31.24 | 30.59 | 30.80 | 45,600 | -0.91(-2.85%) |
Dec 06, 2018 | 30.81 | 31.74 | 30.81 | 31.71 | 101,956 | -0.89(-2.73%) |
Dec 04, 2018 | 33.48 | 33.57 | 32.54 | 32.60 | 46,900 | -1.08(-3.21%) |
Dec 03, 2018 | 33.70 | 33.77 | 33.52 | 33.68 | 30,333 | +0.22(+0.66%) |
Nov 30, 2018 | 33.39 | 33.56 | 33.12 | 33.46 | 30,200 | +0.33(+0.98%) |
Nov 29, 2018 | 32.98 | 33.30 | 32.98 | 33.13 | 35,905 | +0.11(+0.35%) |
Nov 28, 2018 | 32.67 | 33.03 | 32.34 | 33.02 | 39,832 | +1.81(+5.80%) |
Nov 27, 2018 | 31.49 | 31.60 | 31.05 | 31.21 | 54,983 | -0.28(-0.89%) |
Nov 26, 2018 | 31.18 | 31.49 | 31.18 | 31.49 | 41,678 | +0.55(+1.78%) |
Nov 23, 2018 | 30.48 | 31.47 | 30.48 | 30.94 | 27,500 | +0.12(+0.41%) |
Nov 21, 2018 | 30.82 | 30.82 | 30.82 | 0 | +0.57(+1.87%) | |
Nov 20, 2018 | 30.27 | 30.55 | 30.04 | 30.25 | 59,716 | -1.18(-3.77%) |
Nov 19, 2018 | 31.92 | 31.92 | 31.38 | 31.43 | 38,152 | -0.54(-1.69%) |
Nov 16, 2018 | 31.64 | 32.06 | 31.61 | 31.98 | 45,000 | +0.29(+0.90%) |
Nov 15, 2018 | 31.43 | 31.78 | 31.28 | 31.69 | 49,002 | +0.23(+0.73%) |
Nov 14, 2018 | 31.17 | 31.81 | 31.17 | 31.46 | 44,805 | +0.28(+0.88%) |
Nov 13, 2018 | 31.08 | 31.57 | 31.08 | 31.18 | 62,072 | +0.16(+0.53%) |
Nov 12, 2018 | 31.97 | 31.97 | 31.02 | 31.02 | 89,634 | -1.18(-3.66%) |
Nov 09, 2018 | 32.28 | 32.28 | 32.05 | 32.20 | 20,700 | +0.20(+0.61%) |
Nov 08, 2018 | 32.44 | 32.44 | 31.95 | 32.01 | 25,977 | -0.15(-0.48%) |
Nov 07, 2018 | 31.75 | 32.18 | 31.67 | 32.16 | 32,334 | +0.16(+0.52%) |
Nov 06, 2018 | 31.94 | 32.01 | 31.75 | 32.00 | 39,314 | +0.18(+0.55%) |
Nov 05, 2018 | 31.68 | 31.94 | 31.59 | 31.82 | 34,255 | -0.34(-1.04%) |
Nov 02, 2018 | 31.88 | 32.51 | 31.88 | 32.16 | 52,400 | +0.01(+0.02%) |
Nov 01, 2018 | 31.55 | 32.29 | 31.55 | 32.15 | 63,997 | +0.10(+0.33%) |
Oct 31, 2018 | 31.74 | 32.23 | 31.74 | 32.05 | 46,679 | +0.78(+2.48%) |
Oct 30, 2018 | 30.92 | 31.31 | 30.89 | 31.27 | 106,263 | +1.25(+4.18%) |
Oct 29, 2018 | 30.79 | 30.99 | 29.73 | 30.02 | 72,994 | -0.61(-1.99%) |
Oct 26, 2018 | 30.45 | 31.03 | 30.15 | 30.62 | 47,700 | -0.37(-1.18%) |
Oct 25, 2018 | 30.70 | 31.10 | 30.69 | 30.99 | 63,458 | +0.31(+1.01%) |
Oct 24, 2018 | 31.55 | 31.77 | 30.63 | 30.68 | 55,858 | -0.91(-2.90%) |
Oct 23, 2018 | 31.19 | 31.80 | 30.94 | 31.59 | 68,933 | -0.30(-0.96%) |
Oct 22, 2018 | 32.06 | 32.07 | 31.77 | 31.90 | 94,158 | -0.58(-1.77%) |
Oct 19, 2018 | 32.33 | 32.67 | 32.33 | 32.48 | 112,900 | +0.08(+0.23%) |
Oct 18, 2018 | 32.95 | 32.95 | 32.31 | 32.40 | 127,836 | -1.12(-3.34%) |
Oct 17, 2018 | 33.45 | 33.60 | 33.30 | 33.52 | 50,467 | +0.11(+0.33%) |
Oct 16, 2018 | 33.16 | 33.44 | 33.09 | 33.41 | 72,071 | +0.43(+1.30%) |
Oct 15, 2018 | 32.70 | 33.09 | 32.58 | 32.98 | 40,838 | +0.50(+1.56%) |
Oct 12, 2018 | 33.00 | 33.00 | 32.08 | 32.48 | 42,200 | +0.34(+1.04%) |
Oct 11, 2018 | 31.33 | 32.61 | 31.33 | 32.14 | 37,328 | -0.75(-2.28%) |
Oct 10, 2018 | 33.72 | 33.72 | 32.89 | 32.89 | 42,206 | -0.99(-2.92%) |
Oct 09, 2018 | 33.72 | 33.93 | 33.46 | 33.88 | 27,378 | -0.47(-1.37%) |
Oct 08, 2018 | 34.00 | 34.35 | 33.93 | 34.35 | 19,608 | +0.30(+0.87%) |
Oct 05, 2018 | 34.17 | 34.48 | 33.95 | 34.05 | 26,200 | -0.55(-1.60%) |
Oct 04, 2018 | 34.81 | 34.92 | 34.46 | 34.61 | 25,525 | -1.40(-3.89%) |
Oct 03, 2018 | 36.24 | 36.24 | 35.98 | 36.01 | 18,889 | -0.30(-0.84%) |
Oct 02, 2018 | 36.16 | 36.35 | 36.10 | 36.31 | 46,089 | +0.22(+0.62%) |