Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.38 | 32.38 | 31.61 | 32.14 | 271,590 | +0.08(+0.25%) |
Dec 28, 2018 | 32.20 | 32.74 | 31.68 | 32.06 | 273,590 | +0.09(+0.28%) |
Dec 27, 2018 | 31.67 | 31.98 | 30.96 | 31.97 | 329,428 | +0.01(+0.03%) |
Dec 26, 2018 | 30.98 | 31.96 | 30.52 | 31.96 | 298,208 | +1.11(+3.60%) |
Dec 24, 2018 | 32.04 | 32.04 | 30.76 | 30.85 | 200,849 | -1.32(-4.10%) |
Dec 21, 2018 | 32.33 | 32.86 | 32.00 | 32.17 | 740,031 | -0.12(-0.37%) |
Dec 20, 2018 | 32.41 | 32.83 | 32.00 | 32.29 | 432,309 | -0.10(-0.30%) |
Dec 19, 2018 | 32.93 | 32.93 | 32.13 | 32.39 | 312,223 | -0.50(-1.51%) |
Dec 18, 2018 | 32.80 | 33.12 | 32.60 | 32.88 | 371,223 | +0.38(+1.18%) |
Dec 17, 2018 | 33.53 | 33.53 | 32.27 | 32.50 | 439,884 | -0.87(-2.61%) |
Dec 14, 2018 | 33.40 | 33.55 | 33.20 | 33.37 | 188,976 | -0.17(-0.50%) |
Dec 13, 2018 | 33.02 | 33.60 | 32.95 | 33.54 | 208,697 | +0.62(+1.90%) |
Dec 12, 2018 | 33.54 | 33.54 | 32.76 | 32.92 | 444,733 | -0.40(-1.20%) |
Dec 11, 2018 | 33.40 | 33.56 | 33.18 | 33.32 | 273,632 | +0.19(+0.58%) |
Dec 10, 2018 | 33.57 | 33.57 | 32.76 | 33.13 | 275,290 | -0.41(-1.23%) |
Dec 07, 2018 | 34.03 | 34.06 | 33.49 | 33.54 | 188,485 | -0.48(-1.42%) |
Dec 06, 2018 | 32.93 | 34.03 | 32.62 | 34.02 | 381,174 | +1.06(+3.23%) |
Dec 04, 2018 | 33.25 | 33.48 | 32.90 | 32.96 | 606,978 | -0.35(-1.05%) |
Dec 03, 2018 | 33.21 | 33.32 | 32.76 | 33.31 | 262,872 | +0.23(+0.70%) |
Nov 30, 2018 | 32.42 | 33.20 | 32.42 | 33.08 | 558,661 | +0.68(+2.11%) |
Nov 29, 2018 | 32.65 | 32.65 | 32.10 | 32.39 | 279,934 | -0.10(-0.32%) |
Nov 28, 2018 | 31.81 | 32.55 | 31.73 | 32.50 | 318,937 | +0.61(+1.92%) |
Nov 27, 2018 | 31.45 | 31.91 | 31.29 | 31.89 | 255,222 | +0.39(+1.24%) |
Nov 26, 2018 | 31.57 | 31.62 | 31.25 | 31.50 | 141,946 | +0.17(+0.53%) |
Nov 23, 2018 | 31.31 | 31.58 | 31.17 | 31.33 | 59,137 | -0.10(-0.33%) |
Nov 21, 2018 | 31.43 | 31.43 | 31.43 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 31.58 | 32.16 | 31.39 | 31.43 | 357,723 | -0.29(-0.90%) |
Nov 19, 2018 | 31.23 | 31.73 | 31.21 | 31.72 | 404,226 | +0.56(+1.79%) |
Nov 16, 2018 | 30.71 | 31.17 | 30.64 | 31.16 | 294,303 | +0.36(+1.16%) |
Nov 15, 2018 | 31.15 | 31.15 | 30.51 | 30.80 | 285,746 | -0.42(-1.35%) |
Nov 14, 2018 | 31.42 | 31.46 | 30.98 | 31.23 | 232,126 | -0.06(-0.20%) |
Nov 13, 2018 | 31.37 | 31.50 | 31.11 | 31.29 | 279,618 | +0.11(+0.36%) |
Nov 12, 2018 | 31.30 | 31.66 | 31.15 | 31.18 | 222,790 | -0.12(-0.38%) |
Nov 09, 2018 | 30.97 | 31.31 | 30.90 | 31.30 | 241,457 | +0.27(+0.87%) |
Nov 08, 2018 | 30.86 | 31.06 | 30.63 | 31.03 | 159,517 | +0.15(+0.49%) |
Nov 07, 2018 | 30.61 | 30.93 | 30.42 | 30.88 | 187,639 | +0.41(+1.36%) |
Nov 06, 2018 | 30.57 | 30.80 | 30.41 | 30.46 | 336,166 | -0.11(-0.36%) |
Nov 05, 2018 | 30.16 | 31.01 | 30.16 | 30.57 | 235,853 | +0.42(+1.40%) |
Nov 02, 2018 | 30.59 | 30.59 | 29.91 | 30.15 | 278,701 | -0.44(-1.43%) |
Nov 01, 2018 | 30.56 | 30.70 | 30.23 | 30.59 | 358,117 | +0.10(+0.34%) |
Oct 31, 2018 | 30.96 | 31.39 | 30.06 | 30.49 | 518,493 | +0.13(+0.42%) |
Oct 30, 2018 | 30.08 | 30.69 | 29.71 | 30.36 | 371,002 | +0.28(+0.92%) |
Oct 29, 2018 | 29.68 | 30.14 | 29.63 | 30.08 | 385,662 | +0.74(+2.52%) |
Oct 26, 2018 | 29.78 | 30.02 | 29.02 | 29.34 | 263,980 | -0.61(-2.04%) |
Oct 25, 2018 | 29.11 | 30.03 | 28.89 | 29.95 | 660,161 | +0.84(+2.89%) |
Oct 24, 2018 | 29.05 | 29.41 | 28.86 | 29.11 | 206,202 | +0.12(+0.41%) |
Oct 23, 2018 | 28.67 | 29.22 | 28.55 | 28.99 | 95,487 | +0.14(+0.47%) |
Oct 22, 2018 | 29.28 | 29.56 | 28.85 | 28.86 | 88,109 | -0.38(-1.30%) |
Oct 19, 2018 | 29.01 | 29.37 | 29.01 | 29.24 | 107,957 | +0.17(+0.57%) |
Oct 18, 2018 | 29.11 | 29.45 | 28.92 | 29.07 | 81,786 | -0.02(-0.08%) |
Oct 17, 2018 | 29.25 | 29.37 | 28.92 | 29.10 | 132,246 | -0.22(-0.76%) |
Oct 16, 2018 | 28.62 | 29.40 | 28.30 | 29.32 | 175,331 | +0.78(+2.73%) |
Oct 15, 2018 | 28.13 | 28.87 | 28.13 | 28.54 | 174,586 | +0.36(+1.27%) |
Oct 12, 2018 | 28.78 | 28.78 | 28.11 | 28.18 | 332,428 | -0.35(-1.23%) |
Oct 11, 2018 | 29.35 | 29.35 | 28.52 | 28.53 | 321,927 | -0.83(-2.84%) |
Oct 10, 2018 | 29.64 | 29.94 | 29.30 | 29.37 | 354,741 | -0.37(-1.26%) |
Oct 09, 2018 | 29.74 | 29.98 | 29.50 | 29.74 | 267,888 | -0.02(-0.08%) |
Oct 08, 2018 | 29.17 | 29.82 | 29.17 | 29.76 | 194,137 | +0.66(+2.27%) |
Oct 05, 2018 | 28.89 | 29.23 | 28.83 | 29.10 | 368,414 | +0.21(+0.74%) |
Oct 04, 2018 | 28.79 | 29.07 | 28.57 | 28.89 | 254,213 | -0.07(-0.25%) |
Oct 03, 2018 | 29.27 | 29.40 | 28.72 | 28.96 | 175,262 | -0.27(-0.92%) |
Oct 02, 2018 | 29.38 | 29.51 | 29.20 | 29.23 | 194,679 | -0.14(-0.49%) |