Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.60 | 28.63 | 27.85 | 28.00 | 58,900 | -0.54(-1.91%) |
Dec 28, 2018 | 28.65 | 29.13 | 28.43 | 28.54 | 91,400 | -0.78(-2.66%) |
Dec 27, 2018 | 29.65 | 29.81 | 29.15 | 29.32 | 99,733 | -1.25(-4.09%) |
Dec 26, 2018 | 30.50 | 30.84 | 29.58 | 30.57 | 129,544 | -1.56(-4.86%) |
Dec 24, 2018 | 32.69 | 32.69 | 32.03 | 32.13 | 40,400 | -1.15(-3.46%) |
Dec 21, 2018 | 32.58 | 33.38 | 32.58 | 33.28 | 94,000 | +1.06(+3.29%) |
Dec 20, 2018 | 32.16 | 32.65 | 31.85 | 32.22 | 90,676 | -1.38(-4.11%) |
Dec 19, 2018 | 32.69 | 33.68 | 31.93 | 33.60 | 210,370 | +0.40(+1.20%) |
Dec 18, 2018 | 33.24 | 33.37 | 32.67 | 33.20 | 41,602 | +0.26(+0.79%) |
Dec 17, 2018 | 33.36 | 33.63 | 32.75 | 32.94 | 84,135 | -0.60(-1.79%) |
Dec 14, 2018 | 34.00 | 34.14 | 33.26 | 33.54 | 110,600 | +1.29(+4.00%) |
Dec 13, 2018 | 32.43 | 32.60 | 32.18 | 32.25 | 81,487 | -0.14(-0.43%) |
Dec 12, 2018 | 32.76 | 32.76 | 32.00 | 32.39 | 110,614 | -1.30(-3.86%) |
Dec 11, 2018 | 32.89 | 33.94 | 32.52 | 33.69 | 91,651 | -0.20(-0.59%) |
Dec 10, 2018 | 34.02 | 34.16 | 33.45 | 33.89 | 66,245 | +0.67(+2.02%) |
Dec 07, 2018 | 33.93 | 33.93 | 33.09 | 33.22 | 65,900 | -1.03(-3.01%) |
Dec 06, 2018 | 34.84 | 34.89 | 34.25 | 34.25 | 38,095 | +0.20(+0.59%) |
Dec 04, 2018 | 33.27 | 34.20 | 33.04 | 34.05 | 148,100 | -1.14(-3.24%) |
Dec 03, 2018 | 34.00 | 35.28 | 33.85 | 35.19 | 117,660 | -1.61(-4.37%) |
Nov 30, 2018 | 36.81 | 37.72 | 36.72 | 36.80 | 62,200 | +1.01(+2.82%) |
Nov 29, 2018 | 35.57 | 35.97 | 35.20 | 35.79 | 65,740 | +0.20(+0.56%) |
Nov 28, 2018 | 36.66 | 37.08 | 34.99 | 35.59 | 62,607 | -1.39(-3.76%) |
Nov 27, 2018 | 35.98 | 37.31 | 35.83 | 36.98 | 98,711 | +1.00(+2.78%) |
Nov 26, 2018 | 35.67 | 36.23 | 35.42 | 35.98 | 21,196 | +0.18(+0.50%) |
Nov 23, 2018 | 35.81 | 35.92 | 35.58 | 35.80 | 32,700 | +1.39(+4.04%) |
Nov 21, 2018 | 34.41 | 34.41 | 34.41 | 0 | -1.26(-3.53%) | |
Nov 20, 2018 | 35.02 | 36.31 | 35.02 | 35.67 | 34,202 | +0.73(+2.09%) |
Nov 19, 2018 | 35.13 | 35.35 | 34.82 | 34.94 | 45,011 | -0.02(-0.06%) |
Nov 16, 2018 | 35.16 | 35.57 | 34.93 | 34.96 | 68,500 | -0.92(-2.56%) |
Nov 15, 2018 | 36.81 | 37.02 | 35.53 | 35.88 | 119,498 | -1.19(-3.21%) |
Nov 14, 2018 | 38.30 | 38.36 | 36.72 | 37.07 | 76,741 | -1.33(-3.46%) |
Nov 13, 2018 | 38.18 | 38.65 | 37.64 | 38.40 | 179,980 | +0.22(+0.58%) |
Nov 12, 2018 | 37.78 | 38.29 | 37.74 | 38.18 | 61,641 | +1.25(+3.38%) |
Nov 09, 2018 | 36.58 | 37.36 | 36.50 | 36.93 | 111,700 | +1.95(+5.57%) |
Nov 08, 2018 | 35.03 | 35.30 | 34.54 | 34.98 | 163,720 | +1.03(+3.03%) |
Nov 07, 2018 | 33.37 | 34.01 | 33.33 | 33.95 | 63,629 | -0.30(-0.88%) |
Nov 06, 2018 | 33.82 | 34.48 | 33.65 | 34.25 | 130,591 | +0.87(+2.61%) |
Nov 05, 2018 | 33.33 | 33.65 | 32.93 | 33.38 | 156,751 | +0.67(+2.05%) |
Nov 02, 2018 | 32.28 | 32.84 | 31.59 | 32.71 | 305,700 | +0.00(+0.00%) |
Nov 01, 2018 | 33.84 | 33.96 | 32.20 | 32.71 | 471,703 | -3.64(-10.01%) |
Oct 31, 2018 | 36.17 | 36.51 | 35.92 | 36.35 | 91,871 | +1.51(+4.33%) |
Oct 30, 2018 | 35.05 | 35.16 | 34.66 | 34.84 | 62,400 | -0.17(-0.49%) |
Oct 29, 2018 | 33.41 | 35.37 | 33.31 | 35.01 | 180,825 | +1.76(+5.29%) |
Oct 26, 2018 | 33.37 | 33.49 | 32.75 | 33.25 | 114,700 | -0.52(-1.55%) |
Oct 25, 2018 | 33.54 | 33.94 | 33.45 | 33.77 | 168,220 | +0.32(+0.97%) |
Oct 24, 2018 | 32.98 | 33.62 | 32.76 | 33.45 | 154,729 | +0.41(+1.24%) |
Oct 23, 2018 | 32.58 | 33.09 | 32.54 | 33.04 | 148,559 | -1.19(-3.48%) |
Oct 22, 2018 | 34.27 | 34.50 | 34.11 | 34.23 | 51,118 | +0.45(+1.33%) |
Oct 19, 2018 | 33.33 | 33.94 | 33.20 | 33.78 | 86,900 | -0.36(-1.05%) |
Oct 18, 2018 | 34.09 | 34.41 | 33.58 | 34.14 | 150,248 | +0.33(+0.98%) |
Oct 17, 2018 | 33.48 | 33.90 | 33.09 | 33.81 | 87,333 | +0.20(+0.60%) |
Oct 16, 2018 | 32.57 | 33.63 | 32.47 | 33.61 | 108,423 | +0.25(+0.75%) |
Oct 15, 2018 | 33.17 | 33.51 | 32.80 | 33.36 | 81,678 | -0.51(-1.51%) |
Oct 12, 2018 | 33.48 | 34.28 | 33.30 | 33.87 | 136,600 | -0.37(-1.08%) |
Oct 11, 2018 | 35.09 | 35.29 | 33.78 | 34.24 | 138,911 | -1.97(-5.44%) |
Oct 10, 2018 | 35.86 | 36.71 | 35.85 | 36.21 | 97,477 | +0.73(+2.06%) |
Oct 09, 2018 | 35.95 | 36.47 | 35.36 | 35.48 | 85,843 | -0.07(-0.20%) |
Oct 08, 2018 | 36.12 | 36.48 | 35.55 | 35.55 | 139,281 | +1.69(+4.99%) |
Oct 05, 2018 | 33.55 | 34.20 | 33.30 | 33.86 | 132,600 | -0.41(-1.20%) |
Oct 04, 2018 | 33.13 | 34.58 | 33.00 | 34.27 | 191,553 | +0.50(+1.48%) |
Oct 03, 2018 | 33.26 | 33.96 | 32.95 | 33.77 | 240,656 | +0.15(+0.45%) |
Oct 02, 2018 | 32.68 | 33.77 | 31.85 | 33.62 | 453,414 | -1.31(-3.75%) |