Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.35 | 28.60 | 27.79 | 28.53 | 253,377 | +0.48(+1.71%) |
Dec 28, 2018 | 28.14 | 28.76 | 27.83 | 28.05 | 204,782 | +0.06(+0.22%) |
Dec 27, 2018 | 26.67 | 27.99 | 26.12 | 27.99 | 195,790 | +0.40(+1.46%) |
Dec 26, 2018 | 25.48 | 27.58 | 24.89 | 27.58 | 269,005 | +2.32(+9.19%) |
Dec 24, 2018 | 25.93 | 26.37 | 25.26 | 25.26 | 219,755 | -1.34(-5.05%) |
Dec 21, 2018 | 27.63 | 28.60 | 26.47 | 26.60 | 300,754 | -1.04(-3.77%) |
Dec 20, 2018 | 27.81 | 28.47 | 27.29 | 27.65 | 393,176 | -0.57(-2.03%) |
Dec 19, 2018 | 29.04 | 30.06 | 27.91 | 28.22 | 365,037 | -0.82(-2.81%) |
Dec 18, 2018 | 29.32 | 29.95 | 28.73 | 29.04 | 203,913 | -0.05(-0.18%) |
Dec 17, 2018 | 29.86 | 30.35 | 28.86 | 29.09 | 180,839 | -1.07(-3.54%) |
Dec 14, 2018 | 30.14 | 30.79 | 30.02 | 30.16 | 242,651 | -0.57(-1.87%) |
Dec 13, 2018 | 31.04 | 31.19 | 30.58 | 30.73 | 63,120 | -0.23(-0.76%) |
Dec 12, 2018 | 31.58 | 31.76 | 30.96 | 30.97 | 106,077 | +0.03(+0.11%) |
Dec 11, 2018 | 31.98 | 32.24 | 30.75 | 30.93 | 102,959 | -0.48(-1.52%) |
Dec 10, 2018 | 31.77 | 31.83 | 30.31 | 31.41 | 178,774 | -0.63(-1.95%) |
Dec 07, 2018 | 33.04 | 33.72 | 31.72 | 32.04 | 193,177 | -1.15(-3.46%) |
Dec 06, 2018 | 32.27 | 33.22 | 31.31 | 33.18 | 248,656 | -0.24(-0.73%) |
Dec 04, 2018 | 35.71 | 35.82 | 33.31 | 33.43 | 159,006 | -2.70(-7.48%) |
Dec 03, 2018 | 36.76 | 36.76 | 35.62 | 36.13 | 276,920 | +0.51(+1.44%) |
Nov 30, 2018 | 34.91 | 35.72 | 34.91 | 35.62 | 68,918 | +0.56(+1.61%) |
Nov 29, 2018 | 35.25 | 35.40 | 34.77 | 35.05 | 57,503 | -0.47(-1.32%) |
Nov 28, 2018 | 34.53 | 35.52 | 34.11 | 35.52 | 91,506 | +1.22(+3.55%) |
Nov 27, 2018 | 34.16 | 34.37 | 33.97 | 34.31 | 63,653 | +0.05(+0.15%) |
Nov 26, 2018 | 33.47 | 34.33 | 33.47 | 34.25 | 81,325 | +1.16(+3.52%) |
Nov 23, 2018 | 33.19 | 33.48 | 32.93 | 33.09 | 38,658 | -0.51(-1.53%) |
Nov 21, 2018 | 33.60 | 33.60 | 33.60 | 0 | +0.15(+0.44%) | |
Nov 20, 2018 | 33.98 | 33.98 | 33.36 | 33.45 | 159,667 | -1.25(-3.61%) |
Nov 19, 2018 | 35.03 | 35.17 | 34.22 | 34.71 | 97,643 | -0.29(-0.82%) |
Nov 16, 2018 | 34.59 | 35.17 | 34.42 | 34.99 | 80,883 | +0.15(+0.42%) |
Nov 15, 2018 | 33.80 | 34.88 | 33.53 | 34.84 | 92,825 | +0.71(+2.09%) |
Nov 14, 2018 | 35.24 | 35.35 | 33.51 | 34.13 | 151,051 | -0.76(-2.19%) |
Nov 13, 2018 | 34.82 | 35.44 | 34.71 | 34.90 | 96,257 | +0.27(+0.78%) |
Nov 12, 2018 | 35.69 | 35.94 | 34.52 | 34.63 | 77,929 | -1.16(-3.23%) |
Nov 09, 2018 | 35.97 | 36.20 | 35.45 | 35.78 | 31,755 | -0.53(-1.46%) |
Nov 08, 2018 | 35.56 | 36.52 | 35.56 | 36.31 | 25,835 | +0.23(+0.65%) |
Nov 07, 2018 | 35.51 | 36.14 | 35.08 | 36.08 | 87,875 | +0.99(+2.82%) |
Nov 06, 2018 | 34.71 | 35.09 | 34.60 | 35.09 | 45,604 | +0.39(+1.13%) |
Nov 05, 2018 | 33.91 | 34.89 | 33.91 | 34.70 | 45,774 | +0.83(+2.44%) |
Nov 02, 2018 | 34.37 | 34.64 | 33.36 | 33.87 | 67,422 | -0.15(-0.43%) |
Nov 01, 2018 | 33.81 | 34.11 | 33.65 | 34.02 | 36,748 | +0.37(+1.11%) |
Oct 31, 2018 | 33.39 | 34.44 | 33.22 | 33.64 | 71,871 | +0.73(+2.22%) |
Oct 30, 2018 | 32.39 | 32.99 | 32.15 | 32.91 | 90,342 | +0.83(+2.57%) |
Oct 29, 2018 | 32.31 | 33.13 | 31.47 | 32.09 | 99,288 | +0.37(+1.18%) |
Oct 26, 2018 | 32.07 | 32.36 | 31.10 | 31.72 | 134,844 | -1.03(-3.13%) |
Oct 25, 2018 | 31.87 | 33.18 | 31.87 | 32.74 | 121,791 | +1.14(+3.60%) |
Oct 24, 2018 | 32.91 | 32.91 | 31.52 | 31.60 | 116,518 | -1.36(-4.14%) |
Oct 23, 2018 | 32.07 | 33.30 | 31.85 | 32.97 | 161,329 | -0.41(-1.22%) |
Oct 22, 2018 | 34.60 | 34.60 | 33.38 | 33.38 | 57,160 | -1.14(-3.30%) |
Oct 19, 2018 | 34.27 | 34.97 | 34.11 | 34.51 | 73,290 | +0.21(+0.61%) |
Oct 18, 2018 | 35.04 | 35.35 | 34.12 | 34.31 | 49,204 | -0.96(-2.71%) |
Oct 17, 2018 | 34.69 | 35.51 | 34.47 | 35.26 | 43,876 | +0.41(+1.17%) |
Oct 16, 2018 | 34.03 | 34.86 | 33.73 | 34.85 | 54,136 | +1.22(+3.62%) |
Oct 15, 2018 | 33.84 | 34.27 | 33.64 | 33.64 | 137,639 | -0.27(-0.79%) |
Oct 12, 2018 | 34.71 | 34.83 | 33.02 | 33.91 | 200,311 | +0.22(+0.65%) |
Oct 11, 2018 | 35.18 | 35.57 | 33.46 | 33.69 | 259,732 | -1.99(-5.58%) |
Oct 10, 2018 | 37.78 | 37.81 | 35.63 | 35.68 | 212,639 | -2.14(-5.65%) |
Oct 09, 2018 | 37.80 | 38.03 | 37.54 | 37.82 | 49,015 | -0.12(-0.32%) |
Oct 08, 2018 | 37.49 | 38.13 | 37.37 | 37.94 | 57,251 | +0.32(+0.85%) |
Oct 05, 2018 | 38.01 | 38.33 | 37.44 | 37.62 | 99,292 | -0.34(-0.89%) |
Oct 04, 2018 | 38.03 | 38.46 | 37.55 | 37.96 | 69,267 | +0.07(+0.18%) |
Oct 03, 2018 | 38.01 | 38.23 | 37.76 | 37.89 | 90,446 | +0.39(+1.04%) |
Oct 02, 2018 | 37.39 | 37.62 | 37.19 | 37.49 | 66,450 | -0.09(-0.23%) |