Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.34 | 31.53 | 30.54 | 31.30 | 342,130 | +0.15(+0.47%) |
Dec 28, 2018 | 30.68 | 31.66 | 30.36 | 31.15 | 467,020 | +0.42(+1.35%) |
Dec 27, 2018 | 29.85 | 30.75 | 29.65 | 30.74 | 801,241 | +0.39(+1.28%) |
Dec 26, 2018 | 29.78 | 30.39 | 29.07 | 30.35 | 519,884 | +0.75(+2.52%) |
Dec 24, 2018 | 29.96 | 30.02 | 29.13 | 29.60 | 260,626 | -0.63(-2.08%) |
Dec 21, 2018 | 30.49 | 31.37 | 29.99 | 30.23 | 1,572,954 | -0.23(-0.76%) |
Dec 20, 2018 | 30.24 | 31.18 | 29.97 | 30.46 | 816,115 | +0.18(+0.61%) |
Dec 19, 2018 | 30.33 | 31.40 | 30.18 | 30.28 | 988,641 | +0.02(+0.06%) |
Dec 18, 2018 | 30.47 | 30.87 | 30.15 | 30.26 | 656,599 | +0.06(+0.19%) |
Dec 17, 2018 | 30.06 | 31.03 | 29.90 | 30.20 | 767,279 | -0.02(-0.06%) |
Dec 14, 2018 | 30.20 | 30.83 | 30.06 | 30.22 | 328,805 | -0.25(-0.83%) |
Dec 13, 2018 | 30.15 | 30.63 | 29.84 | 30.47 | 727,574 | +0.31(+1.03%) |
Dec 12, 2018 | 30.10 | 30.45 | 29.92 | 30.16 | 566,813 | +0.45(+1.50%) |
Dec 11, 2018 | 30.15 | 30.36 | 29.57 | 29.72 | 339,526 | +0.11(+0.36%) |
Dec 10, 2018 | 29.79 | 29.98 | 29.31 | 29.61 | 440,813 | -0.26(-0.88%) |
Dec 07, 2018 | 31.16 | 31.53 | 29.76 | 29.87 | 584,060 | -1.23(-3.95%) |
Dec 06, 2018 | 31.24 | 31.37 | 30.72 | 31.10 | 755,529 | -0.62(-1.95%) |
Dec 04, 2018 | 33.01 | 33.26 | 31.67 | 31.72 | 462,888 | -1.46(-4.41%) |
Dec 03, 2018 | 33.43 | 33.79 | 33.10 | 33.18 | 564,821 | +0.08(+0.23%) |
Nov 30, 2018 | 33.00 | 33.35 | 33.00 | 33.11 | 667,733 | +0.01(+0.04%) |
Nov 29, 2018 | 33.42 | 33.70 | 33.05 | 33.09 | 560,579 | -0.45(-1.35%) |
Nov 28, 2018 | 33.09 | 33.56 | 32.80 | 33.55 | 686,284 | +0.42(+1.28%) |
Nov 27, 2018 | 33.03 | 33.41 | 33.03 | 33.12 | 527,519 | -0.10(-0.29%) |
Nov 26, 2018 | 32.84 | 33.30 | 32.64 | 33.22 | 603,944 | +0.60(+1.83%) |
Nov 23, 2018 | 32.65 | 32.97 | 32.42 | 32.62 | 290,543 | -0.20(-0.62%) |
Nov 21, 2018 | 32.82 | 32.82 | 32.82 | 0 | +0.24(+0.74%) | |
Nov 20, 2018 | 32.33 | 32.84 | 32.03 | 32.58 | 1,024,005 | +0.00(+0.00%) |
Nov 19, 2018 | 33.03 | 33.28 | 32.58 | 32.58 | 630,394 | -0.41(-1.23%) |
Nov 16, 2018 | 32.95 | 33.34 | 32.78 | 32.99 | 661,287 | -0.20(-0.61%) |
Nov 15, 2018 | 32.93 | 33.24 | 32.49 | 33.19 | 551,647 | -0.11(-0.32%) |
Nov 14, 2018 | 33.30 | 34.13 | 33.16 | 33.30 | 1,079,226 | -0.14(-0.43%) |
Nov 13, 2018 | 32.53 | 33.95 | 32.34 | 33.44 | 1,006,557 | +1.17(+3.62%) |
Nov 12, 2018 | 31.97 | 32.81 | 31.62 | 32.27 | 1,224,938 | +0.63(+1.98%) |
Nov 09, 2018 | 31.28 | 31.67 | 31.09 | 31.65 | 742,109 | +0.18(+0.58%) |
Nov 08, 2018 | 31.71 | 32.07 | 31.40 | 31.46 | 503,562 | -0.56(-1.75%) |
Nov 07, 2018 | 32.42 | 32.42 | 31.02 | 32.02 | 515,086 | +0.01(+0.03%) |
Nov 06, 2018 | 32.20 | 32.41 | 31.83 | 32.01 | 1,136,071 | -0.16(-0.51%) |
Nov 05, 2018 | 31.70 | 32.18 | 30.92 | 32.18 | 863,303 | +0.49(+1.55%) |
Nov 02, 2018 | 31.83 | 31.99 | 31.32 | 31.68 | 777,753 | +0.26(+0.83%) |
Nov 01, 2018 | 30.08 | 31.77 | 29.85 | 31.42 | 1,804,251 | +1.61(+5.41%) |
Oct 31, 2018 | 30.96 | 31.07 | 29.75 | 29.81 | 1,237,241 | -0.84(-2.74%) |
Oct 30, 2018 | 29.92 | 30.69 | 29.58 | 30.65 | 3,053,549 | +0.84(+2.82%) |
Oct 29, 2018 | 25.84 | 29.92 | 25.60 | 29.81 | 3,924,438 | +5.25(+21.37%) |
Oct 26, 2018 | 23.87 | 25.27 | 23.37 | 24.56 | 927,999 | +0.16(+0.67%) |
Oct 25, 2018 | 24.03 | 24.84 | 23.89 | 24.40 | 807,220 | +0.58(+2.43%) |
Oct 24, 2018 | 24.89 | 25.10 | 23.80 | 23.82 | 1,118,745 | -1.29(-5.15%) |
Oct 23, 2018 | 23.71 | 25.34 | 23.63 | 25.11 | 859,170 | +1.01(+4.21%) |
Oct 22, 2018 | 23.85 | 24.19 | 23.80 | 24.10 | 513,317 | +0.35(+1.46%) |
Oct 19, 2018 | 23.42 | 24.21 | 23.42 | 23.75 | 470,838 | +0.06(+0.24%) |
Oct 18, 2018 | 24.59 | 24.85 | 23.65 | 23.69 | 711,696 | -1.05(-4.25%) |
Oct 17, 2018 | 24.29 | 24.93 | 24.07 | 24.74 | 548,033 | +0.41(+1.67%) |
Oct 16, 2018 | 23.89 | 24.63 | 23.46 | 24.34 | 660,977 | +0.72(+3.06%) |
Oct 15, 2018 | 23.13 | 24.10 | 23.13 | 23.62 | 796,557 | +0.76(+3.34%) |
Oct 12, 2018 | 23.54 | 23.54 | 22.46 | 22.85 | 1,168,703 | -0.35(-1.50%) |
Oct 11, 2018 | 23.64 | 23.91 | 23.03 | 23.20 | 1,178,580 | -0.47(-2.00%) |
Oct 10, 2018 | 25.32 | 25.43 | 23.64 | 23.67 | 1,318,383 | -1.66(-6.55%) |
Oct 09, 2018 | 25.48 | 25.72 | 25.22 | 25.33 | 1,080,377 | -0.36(-1.39%) |
Oct 08, 2018 | 25.11 | 25.83 | 24.95 | 25.69 | 527,943 | +0.51(+2.03%) |
Oct 05, 2018 | 25.94 | 25.94 | 25.17 | 25.18 | 809,460 | -0.72(-2.79%) |
Oct 04, 2018 | 25.91 | 26.12 | 25.72 | 25.90 | 772,748 | -0.16(-0.63%) |
Oct 03, 2018 | 25.88 | 26.24 | 25.69 | 26.07 | 655,420 | +0.22(+0.86%) |
Oct 02, 2018 | 26.67 | 27.03 | 25.66 | 25.84 | 1,107,267 | -1.50(-5.47%) |