Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 29.08 | 29.20 | 28.37 | 28.92 | 119,343 | +0.01(+0.03%) |
Dec 28, 2018 | 28.45 | 29.35 | 28.37 | 28.91 | 165,631 | +0.53(+1.88%) |
Dec 27, 2018 | 28.16 | 28.70 | 27.65 | 28.38 | 180,416 | -0.22(-0.76%) |
Dec 26, 2018 | 27.30 | 28.65 | 27.01 | 28.60 | 181,613 | +1.41(+5.18%) |
Dec 24, 2018 | 27.39 | 27.96 | 27.15 | 27.19 | 87,576 | -0.42(-1.50%) |
Dec 21, 2018 | 28.51 | 28.69 | 27.30 | 27.60 | 1,335,678 | -0.80(-2.83%) |
Dec 20, 2018 | 28.57 | 29.17 | 28.31 | 28.41 | 242,860 | -0.33(-1.16%) |
Dec 19, 2018 | 30.04 | 30.31 | 28.46 | 28.74 | 224,735 | -1.42(-4.70%) |
Dec 18, 2018 | 30.53 | 30.78 | 29.95 | 30.16 | 206,226 | -0.08(-0.27%) |
Dec 17, 2018 | 30.19 | 30.66 | 30.02 | 30.24 | 161,416 | -0.06(-0.21%) |
Dec 14, 2018 | 30.47 | 31.23 | 30.23 | 30.30 | 202,278 | -0.33(-1.09%) |
Dec 13, 2018 | 31.59 | 31.70 | 30.54 | 30.64 | 122,661 | -0.90(-2.86%) |
Dec 12, 2018 | 31.62 | 32.14 | 31.43 | 31.54 | 191,483 | +0.12(+0.37%) |
Dec 11, 2018 | 32.13 | 32.33 | 31.24 | 31.42 | 122,147 | -0.16(-0.51%) |
Dec 10, 2018 | 32.28 | 32.28 | 31.18 | 31.59 | 180,027 | -0.70(-2.15%) |
Dec 07, 2018 | 32.64 | 33.26 | 32.11 | 32.28 | 107,726 | -0.35(-1.08%) |
Dec 06, 2018 | 32.80 | 33.32 | 31.84 | 32.63 | 256,411 | -0.57(-1.71%) |
Dec 04, 2018 | 35.47 | 35.47 | 33.11 | 33.20 | 229,182 | -2.47(-6.91%) |
Dec 03, 2018 | 35.88 | 35.88 | 35.24 | 35.67 | 207,199 | +0.11(+0.30%) |
Nov 30, 2018 | 35.00 | 35.68 | 34.99 | 35.56 | 177,145 | +0.56(+1.60%) |
Nov 29, 2018 | 34.68 | 35.27 | 34.50 | 35.00 | 134,213 | +0.10(+0.28%) |
Nov 28, 2018 | 34.13 | 34.92 | 33.68 | 34.90 | 102,143 | +0.80(+2.36%) |
Nov 27, 2018 | 34.07 | 34.35 | 33.86 | 34.10 | 98,626 | -0.14(-0.42%) |
Nov 26, 2018 | 33.66 | 34.33 | 33.36 | 34.24 | 134,729 | +0.83(+2.49%) |
Nov 23, 2018 | 33.09 | 33.76 | 33.09 | 33.41 | 78,054 | +0.07(+0.22%) |
Nov 21, 2018 | 33.34 | 33.34 | 33.34 | 0 | +0.27(+0.82%) | |
Nov 20, 2018 | 33.17 | 33.62 | 32.71 | 33.07 | 115,810 | -0.37(-1.11%) |
Nov 19, 2018 | 34.10 | 34.42 | 33.39 | 33.44 | 133,860 | -0.66(-1.93%) |
Nov 16, 2018 | 33.67 | 34.20 | 33.57 | 34.10 | 552,473 | +0.20(+0.59%) |
Nov 15, 2018 | 32.87 | 33.96 | 32.76 | 33.90 | 189,327 | +0.92(+2.79%) |
Nov 14, 2018 | 33.98 | 34.29 | 32.69 | 32.98 | 133,925 | -0.74(-2.20%) |
Nov 13, 2018 | 33.24 | 34.01 | 33.24 | 33.72 | 185,194 | +0.57(+1.72%) |
Nov 12, 2018 | 33.45 | 33.79 | 33.14 | 33.15 | 161,538 | -0.30(-0.89%) |
Nov 09, 2018 | 33.45 | 34.18 | 33.02 | 33.45 | 173,049 | -0.58(-1.70%) |
Nov 08, 2018 | 33.45 | 34.15 | 33.35 | 34.02 | 114,514 | +0.49(+1.45%) |
Nov 07, 2018 | 33.42 | 33.64 | 32.81 | 33.54 | 153,311 | +0.13(+0.38%) |
Nov 06, 2018 | 33.17 | 33.57 | 32.95 | 33.41 | 99,736 | +0.22(+0.65%) |
Nov 05, 2018 | 33.27 | 33.34 | 32.83 | 33.19 | 179,084 | -0.06(-0.19%) |
Nov 02, 2018 | 33.13 | 33.48 | 32.81 | 33.26 | 137,509 | +0.28(+0.85%) |
Nov 01, 2018 | 32.60 | 33.33 | 32.53 | 32.98 | 154,505 | +0.48(+1.47%) |
Oct 31, 2018 | 33.57 | 33.57 | 32.36 | 32.50 | 211,368 | -0.73(-2.20%) |
Oct 30, 2018 | 33.28 | 33.45 | 32.85 | 33.23 | 262,133 | -0.01(-0.03%) |
Oct 29, 2018 | 32.65 | 33.38 | 32.60 | 33.24 | 244,198 | +0.87(+2.68%) |
Oct 26, 2018 | 31.90 | 32.79 | 31.36 | 32.37 | 209,253 | +0.09(+0.28%) |
Oct 25, 2018 | 31.22 | 32.52 | 31.21 | 32.28 | 183,144 | +1.36(+4.41%) |
Oct 24, 2018 | 31.86 | 31.88 | 30.84 | 30.92 | 260,750 | -1.04(-3.25%) |
Oct 23, 2018 | 31.61 | 32.14 | 31.39 | 31.96 | 236,559 | +0.06(+0.20%) |
Oct 22, 2018 | 33.16 | 33.16 | 31.68 | 31.89 | 159,782 | -1.10(-3.34%) |
Oct 19, 2018 | 33.11 | 33.42 | 32.57 | 32.99 | 265,940 | -0.11(-0.33%) |
Oct 18, 2018 | 33.75 | 34.01 | 32.36 | 33.10 | 434,316 | +0.80(+2.49%) |
Oct 17, 2018 | 32.39 | 32.52 | 31.55 | 32.30 | 360,025 | -0.10(-0.31%) |
Oct 16, 2018 | 32.52 | 32.94 | 31.67 | 32.40 | 186,810 | +0.20(+0.62%) |
Oct 15, 2018 | 32.22 | 32.65 | 31.95 | 32.20 | 226,826 | +0.14(+0.45%) |
Oct 12, 2018 | 33.45 | 33.45 | 31.26 | 32.05 | 278,450 | -0.90(-2.74%) |
Oct 11, 2018 | 34.16 | 34.45 | 32.91 | 32.96 | 377,359 | -1.30(-3.80%) |
Oct 10, 2018 | 34.53 | 34.91 | 34.19 | 34.26 | 234,776 | -0.24(-0.71%) |
Oct 09, 2018 | 34.49 | 34.94 | 34.42 | 34.50 | 135,589 | -0.11(-0.31%) |
Oct 08, 2018 | 34.43 | 34.85 | 34.23 | 34.61 | 99,073 | +0.26(+0.76%) |
Oct 05, 2018 | 34.91 | 35.11 | 34.15 | 34.35 | 135,848 | -0.49(-1.40%) |
Oct 04, 2018 | 35.20 | 35.50 | 34.77 | 34.84 | 115,124 | -0.34(-0.98%) |
Oct 03, 2018 | 34.36 | 35.46 | 34.10 | 35.18 | 353,217 | +0.97(+2.82%) |
Oct 02, 2018 | 34.41 | 34.59 | 33.94 | 34.21 | 266,753 | -0.26(-0.76%) |