Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.88 | 32.88 | 32.10 | 32.64 | 267,422 | +0.08(+0.25%) |
Dec 28, 2018 | 32.71 | 33.25 | 32.17 | 32.56 | 269,391 | +0.09(+0.28%) |
Dec 27, 2018 | 32.16 | 32.48 | 31.44 | 32.47 | 324,373 | +0.01(+0.02%) |
Dec 26, 2018 | 31.46 | 32.46 | 31.00 | 32.46 | 293,632 | +1.13(+3.60%) |
Dec 24, 2018 | 32.54 | 32.54 | 31.24 | 31.33 | 197,767 | -1.34(-4.10%) |
Dec 21, 2018 | 32.84 | 33.37 | 32.49 | 32.67 | 728,675 | -0.12(-0.37%) |
Dec 20, 2018 | 32.92 | 33.34 | 32.49 | 32.80 | 425,675 | -0.10(-0.30%) |
Dec 19, 2018 | 33.45 | 33.45 | 32.63 | 32.89 | 307,431 | -0.50(-1.51%) |
Dec 18, 2018 | 33.32 | 33.64 | 33.11 | 33.40 | 365,526 | +0.39(+1.18%) |
Dec 17, 2018 | 34.05 | 34.05 | 32.77 | 33.01 | 433,134 | -0.89(-2.61%) |
Dec 14, 2018 | 33.92 | 34.07 | 33.72 | 33.89 | 186,076 | -0.17(-0.50%) |
Dec 13, 2018 | 33.53 | 34.12 | 33.46 | 34.06 | 205,494 | +0.63(+1.90%) |
Dec 12, 2018 | 34.06 | 34.06 | 33.27 | 33.43 | 437,909 | -0.41(-1.20%) |
Dec 11, 2018 | 33.92 | 34.09 | 33.70 | 33.84 | 269,432 | +0.19(+0.58%) |
Dec 10, 2018 | 34.09 | 34.09 | 33.27 | 33.64 | 271,065 | -0.42(-1.23%) |
Dec 07, 2018 | 34.56 | 34.59 | 34.01 | 34.06 | 185,592 | -0.49(-1.43%) |
Dec 06, 2018 | 33.44 | 34.56 | 33.13 | 34.55 | 375,324 | +1.08(+3.23%) |
Dec 04, 2018 | 33.77 | 34.00 | 33.41 | 33.47 | 597,663 | -0.36(-1.05%) |
Dec 03, 2018 | 33.73 | 33.84 | 33.27 | 33.83 | 258,838 | +0.23(+0.70%) |
Nov 30, 2018 | 32.92 | 33.72 | 32.92 | 33.59 | 550,088 | +0.69(+2.11%) |
Nov 29, 2018 | 33.16 | 33.16 | 32.60 | 32.90 | 275,638 | -0.10(-0.32%) |
Nov 28, 2018 | 32.30 | 33.05 | 32.22 | 33.00 | 314,043 | +0.62(+1.92%) |
Nov 27, 2018 | 31.94 | 32.41 | 31.78 | 32.38 | 251,306 | +0.40(+1.24%) |
Nov 26, 2018 | 32.06 | 32.12 | 31.73 | 31.99 | 139,768 | +0.17(+0.53%) |
Nov 23, 2018 | 31.79 | 32.08 | 31.66 | 31.82 | 58,230 | -0.10(-0.33%) |
Nov 21, 2018 | 31.92 | 31.92 | 31.92 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 32.08 | 32.67 | 31.87 | 31.92 | 352,233 | -0.29(-0.90%) |
Nov 19, 2018 | 31.72 | 32.23 | 31.70 | 32.21 | 398,023 | +0.56(+1.79%) |
Nov 16, 2018 | 31.19 | 31.66 | 31.12 | 31.65 | 289,787 | +0.36(+1.16%) |
Nov 15, 2018 | 31.64 | 31.64 | 30.99 | 31.28 | 281,361 | -0.43(-1.35%) |
Nov 14, 2018 | 31.91 | 31.95 | 31.46 | 31.71 | 228,564 | -0.06(-0.20%) |
Nov 13, 2018 | 31.86 | 32.00 | 31.59 | 31.78 | 275,327 | +0.11(+0.36%) |
Nov 12, 2018 | 31.79 | 32.16 | 31.63 | 31.66 | 219,371 | -0.12(-0.38%) |
Nov 09, 2018 | 31.45 | 31.79 | 31.38 | 31.79 | 237,752 | +0.27(+0.87%) |
Nov 08, 2018 | 31.34 | 31.54 | 31.11 | 31.51 | 157,070 | +0.15(+0.49%) |
Nov 07, 2018 | 31.08 | 31.41 | 30.90 | 31.36 | 184,760 | +0.42(+1.36%) |
Nov 06, 2018 | 31.05 | 31.28 | 30.88 | 30.94 | 331,008 | -0.11(-0.36%) |
Nov 05, 2018 | 30.63 | 31.49 | 30.63 | 31.05 | 232,233 | +0.43(+1.40%) |
Nov 02, 2018 | 31.07 | 31.07 | 30.38 | 30.62 | 274,424 | -0.44(-1.43%) |
Nov 01, 2018 | 31.03 | 31.18 | 30.70 | 31.07 | 352,621 | +0.10(+0.34%) |
Oct 31, 2018 | 31.44 | 31.87 | 30.53 | 30.96 | 510,536 | +0.13(+0.42%) |
Oct 30, 2018 | 30.55 | 31.16 | 30.17 | 30.83 | 365,309 | +0.28(+0.92%) |
Oct 29, 2018 | 30.14 | 30.61 | 30.09 | 30.55 | 379,744 | +0.75(+2.52%) |
Oct 26, 2018 | 30.24 | 30.49 | 29.48 | 29.80 | 259,929 | -0.62(-2.04%) |
Oct 25, 2018 | 29.57 | 30.50 | 29.34 | 30.42 | 650,030 | +0.86(+2.89%) |
Oct 24, 2018 | 29.50 | 29.86 | 29.31 | 29.57 | 203,038 | +0.12(+0.41%) |
Oct 23, 2018 | 29.12 | 29.68 | 28.99 | 29.44 | 94,021 | +0.14(+0.47%) |
Oct 22, 2018 | 29.74 | 30.02 | 29.30 | 29.31 | 86,757 | -0.39(-1.30%) |
Oct 19, 2018 | 29.46 | 29.82 | 29.46 | 29.69 | 106,300 | +0.17(+0.57%) |
Oct 18, 2018 | 29.57 | 29.91 | 29.37 | 29.53 | 80,530 | -0.02(-0.08%) |
Oct 17, 2018 | 29.70 | 29.82 | 29.37 | 29.55 | 130,217 | -0.23(-0.76%) |
Oct 16, 2018 | 29.07 | 29.86 | 28.74 | 29.78 | 172,640 | +0.79(+2.73%) |
Oct 15, 2018 | 28.56 | 29.32 | 28.56 | 28.98 | 171,907 | +0.36(+1.27%) |
Oct 12, 2018 | 29.23 | 29.23 | 28.55 | 28.62 | 327,327 | -0.36(-1.23%) |
Oct 11, 2018 | 29.81 | 29.81 | 28.96 | 28.98 | 316,987 | -0.85(-2.84%) |
Oct 10, 2018 | 30.10 | 30.41 | 29.76 | 29.82 | 349,297 | -0.38(-1.26%) |
Oct 09, 2018 | 30.20 | 30.45 | 29.96 | 30.20 | 263,777 | -0.02(-0.08%) |
Oct 08, 2018 | 29.62 | 30.28 | 29.62 | 30.23 | 191,158 | +0.67(+2.27%) |
Oct 05, 2018 | 29.34 | 29.69 | 29.28 | 29.56 | 362,760 | +0.22(+0.74%) |
Oct 04, 2018 | 29.24 | 29.53 | 29.02 | 29.34 | 250,312 | -0.07(-0.25%) |
Oct 03, 2018 | 29.73 | 29.86 | 29.17 | 29.41 | 172,572 | -0.27(-0.92%) |
Oct 02, 2018 | 29.84 | 29.97 | 29.65 | 29.69 | 191,692 | -0.15(-0.49%) |