Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.10 | 30.60 | 30.10 | 30.52 | 447,700 | +0.67(+2.24%) |
Dec 28, 2018 | 29.94 | 30.00 | 29.77 | 29.85 | 262,500 | +0.58(+1.96%) |
Dec 27, 2018 | 29.12 | 29.28 | 28.96 | 29.27 | 324,094 | +0.04(+0.15%) |
Dec 26, 2018 | 29.15 | 29.30 | 28.85 | 29.23 | 276,272 | +0.12(+0.39%) |
Dec 24, 2018 | 28.85 | 29.73 | 28.80 | 29.11 | 247,100 | -0.35(-1.17%) |
Dec 21, 2018 | 29.71 | 30.07 | 29.32 | 29.46 | 310,700 | +0.22(+0.75%) |
Dec 20, 2018 | 29.44 | 29.58 | 29.10 | 29.24 | 501,102 | +0.43(+1.51%) |
Dec 19, 2018 | 29.16 | 29.31 | 28.70 | 28.80 | 319,003 | -0.21(-0.74%) |
Dec 18, 2018 | 29.44 | 29.50 | 28.90 | 29.02 | 511,702 | -0.03(-0.10%) |
Dec 17, 2018 | 29.52 | 29.59 | 28.90 | 29.05 | 590,223 | -0.53(-1.79%) |
Dec 14, 2018 | 29.98 | 29.98 | 29.50 | 29.58 | 322,800 | -0.78(-2.57%) |
Dec 13, 2018 | 30.57 | 30.67 | 30.12 | 30.36 | 338,509 | -0.16(-0.52%) |
Dec 12, 2018 | 30.69 | 30.88 | 30.44 | 30.52 | 457,487 | +0.61(+2.06%) |
Dec 11, 2018 | 30.39 | 30.39 | 29.85 | 29.91 | 679,832 | +0.13(+0.44%) |
Dec 10, 2018 | 30.21 | 30.28 | 29.67 | 29.77 | 448,357 | +0.25(+0.85%) |
Dec 07, 2018 | 29.94 | 30.02 | 29.42 | 29.52 | 360,500 | -0.44(-1.45%) |
Dec 06, 2018 | 30.10 | 30.19 | 29.82 | 29.96 | 526,549 | +0.14(+0.49%) |
Dec 04, 2018 | 30.19 | 30.28 | 29.71 | 29.82 | 336,100 | -0.82(-2.69%) |
Dec 03, 2018 | 30.98 | 30.98 | 30.55 | 30.64 | 298,256 | +0.18(+0.59%) |
Nov 30, 2018 | 30.46 | 30.75 | 30.38 | 30.46 | 198,600 | -0.25(-0.81%) |
Nov 29, 2018 | 30.96 | 31.08 | 30.62 | 30.71 | 526,666 | -0.35(-1.13%) |
Nov 28, 2018 | 31.24 | 31.27 | 30.77 | 31.06 | 507,625 | +0.12(+0.40%) |
Nov 27, 2018 | 31.35 | 31.35 | 30.85 | 30.93 | 377,930 | -0.28(-0.88%) |
Nov 26, 2018 | 31.08 | 31.30 | 31.01 | 31.21 | 456,328 | -0.25(-0.79%) |
Nov 23, 2018 | 31.70 | 31.70 | 31.44 | 31.46 | 87,200 | -0.27(-0.85%) |
Nov 21, 2018 | 31.73 | 31.73 | 31.73 | 0 | -0.77(-2.37%) | |
Nov 20, 2018 | 32.81 | 32.90 | 32.50 | 32.50 | 231,224 | -0.27(-0.82%) |
Nov 19, 2018 | 33.30 | 33.30 | 32.75 | 32.77 | 185,204 | -0.96(-2.86%) |
Nov 16, 2018 | 33.79 | 33.93 | 33.67 | 33.73 | 114,000 | +0.57(+1.72%) |
Nov 15, 2018 | 33.57 | 33.58 | 33.03 | 33.16 | 200,614 | -0.63(-1.88%) |
Nov 14, 2018 | 33.97 | 34.00 | 33.50 | 33.80 | 110,426 | -0.10(-0.28%) |
Nov 13, 2018 | 34.34 | 34.35 | 33.86 | 33.90 | 96,934 | -0.71(-2.07%) |
Nov 12, 2018 | 34.43 | 34.71 | 34.33 | 34.61 | 130,553 | -0.94(-2.63%) |
Nov 09, 2018 | 36.24 | 36.25 | 35.50 | 35.55 | 601,300 | +0.48(+1.38%) |
Nov 08, 2018 | 35.18 | 35.35 | 34.90 | 35.06 | 88,227 | +0.16(+0.46%) |
Nov 07, 2018 | 35.20 | 35.20 | 34.86 | 34.90 | 312,569 | +0.30(+0.85%) |
Nov 06, 2018 | 33.99 | 34.70 | 33.88 | 34.60 | 165,489 | +0.08(+0.25%) |
Nov 05, 2018 | 34.42 | 34.58 | 34.20 | 34.52 | 285,861 | +0.69(+2.04%) |
Nov 02, 2018 | 33.93 | 34.41 | 33.80 | 33.83 | 615,200 | -1.05(-3.01%) |
Nov 01, 2018 | 34.58 | 35.15 | 34.58 | 34.88 | 101,010 | +1.03(+3.04%) |
Oct 31, 2018 | 34.05 | 34.05 | 33.72 | 33.85 | 147,704 | -0.34(-0.99%) |
Oct 30, 2018 | 34.34 | 34.50 | 33.90 | 34.19 | 171,539 | -0.02(-0.04%) |
Oct 29, 2018 | 34.91 | 34.99 | 33.99 | 34.20 | 154,342 | -0.39(-1.11%) |
Oct 26, 2018 | 34.47 | 34.70 | 34.18 | 34.59 | 121,300 | -0.59(-1.69%) |
Oct 25, 2018 | 34.72 | 35.27 | 34.53 | 35.18 | 172,290 | +1.27(+3.76%) |
Oct 24, 2018 | 34.27 | 34.38 | 33.77 | 33.91 | 107,657 | -0.67(-1.92%) |
Oct 23, 2018 | 34.91 | 34.95 | 34.28 | 34.58 | 159,197 | +0.76(+2.23%) |
Oct 22, 2018 | 34.15 | 34.25 | 33.65 | 33.82 | 114,597 | +0.17(+0.52%) |
Oct 19, 2018 | 33.78 | 33.90 | 33.56 | 33.65 | 145,900 | +0.30(+0.91%) |
Oct 18, 2018 | 33.59 | 33.83 | 33.26 | 33.34 | 154,173 | -0.21(-0.63%) |
Oct 17, 2018 | 33.35 | 33.79 | 33.28 | 33.55 | 95,191 | +0.17(+0.52%) |
Oct 16, 2018 | 33.70 | 33.70 | 33.32 | 33.38 | 146,755 | -0.58(-1.69%) |
Oct 15, 2018 | 33.69 | 34.21 | 33.54 | 33.95 | 205,012 | +0.85(+2.57%) |
Oct 12, 2018 | 34.09 | 34.09 | 32.83 | 33.10 | 163,100 | -2.11(-5.99%) |
Oct 11, 2018 | 35.55 | 35.63 | 35.04 | 35.21 | 127,357 | +0.09(+0.26%) |
Oct 10, 2018 | 35.39 | 35.53 | 35.05 | 35.12 | 207,042 | +0.36(+1.04%) |
Oct 09, 2018 | 34.41 | 34.87 | 34.36 | 34.76 | 86,626 | +0.06(+0.17%) |
Oct 08, 2018 | 34.64 | 34.76 | 34.54 | 34.70 | 93,445 | +0.04(+0.12%) |
Oct 05, 2018 | 34.50 | 34.78 | 34.47 | 34.66 | 80,200 | +0.14(+0.41%) |
Oct 04, 2018 | 34.22 | 34.57 | 34.19 | 34.52 | 87,411 | -0.45(-1.29%) |
Oct 03, 2018 | 35.01 | 35.06 | 34.84 | 34.97 | 98,311 | +0.02(+0.06%) |
Oct 02, 2018 | 34.61 | 35.08 | 34.52 | 34.95 | 127,733 | +0.56(+1.63%) |