Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.73 | 31.30 | 30.33 | 31.25 | 426,200 | +0.26(+0.84%) |
Dec 28, 2018 | 29.75 | 31.18 | 29.71 | 30.99 | 382,500 | +1.37(+4.63%) |
Dec 27, 2018 | 28.57 | 29.65 | 28.29 | 29.62 | 236,947 | +0.72(+2.49%) |
Dec 26, 2018 | 27.83 | 28.95 | 27.33 | 28.90 | 215,901 | +1.16(+4.18%) |
Dec 24, 2018 | 28.25 | 28.47 | 27.68 | 27.74 | 107,100 | -0.53(-1.87%) |
Dec 21, 2018 | 28.92 | 29.48 | 27.91 | 28.27 | 1,472,900 | -0.71(-2.45%) |
Dec 20, 2018 | 29.84 | 30.10 | 28.85 | 28.98 | 277,817 | -0.89(-2.98%) |
Dec 19, 2018 | 29.54 | 29.97 | 29.32 | 29.87 | 340,247 | +0.40(+1.36%) |
Dec 18, 2018 | 29.20 | 29.74 | 28.97 | 29.47 | 248,084 | +0.37(+1.27%) |
Dec 17, 2018 | 30.02 | 30.52 | 28.91 | 29.10 | 296,832 | -0.91(-3.03%) |
Dec 14, 2018 | 30.88 | 30.90 | 29.84 | 30.01 | 205,900 | -1.05(-3.38%) |
Dec 13, 2018 | 30.94 | 31.27 | 30.55 | 31.06 | 301,087 | +0.12(+0.39%) |
Dec 12, 2018 | 31.45 | 31.79 | 30.90 | 30.94 | 233,759 | -0.23(-0.74%) |
Dec 11, 2018 | 31.20 | 31.43 | 30.49 | 31.17 | 288,237 | +0.25(+0.81%) |
Dec 10, 2018 | 30.24 | 31.05 | 29.68 | 30.92 | 430,520 | +0.67(+2.21%) |
Dec 07, 2018 | 30.14 | 31.33 | 29.80 | 30.25 | 316,400 | +0.17(+0.57%) |
Dec 06, 2018 | 30.25 | 30.97 | 29.61 | 30.08 | 562,546 | -0.46(-1.51%) |
Dec 04, 2018 | 31.47 | 31.99 | 30.04 | 30.54 | 532,300 | -1.10(-3.48%) |
Dec 03, 2018 | 31.30 | 31.66 | 30.89 | 31.64 | 419,954 | +0.54(+1.74%) |
Nov 30, 2018 | 30.07 | 31.24 | 29.92 | 31.10 | 520,200 | +1.03(+3.43%) |
Nov 29, 2018 | 28.99 | 30.30 | 28.84 | 30.07 | 309,438 | +0.82(+2.80%) |
Nov 28, 2018 | 28.16 | 29.54 | 27.14 | 29.25 | 901,555 | +1.40(+5.03%) |
Nov 27, 2018 | 28.16 | 28.72 | 27.65 | 27.85 | 182,515 | -0.42(-1.49%) |
Nov 26, 2018 | 28.49 | 28.97 | 28.08 | 28.27 | 163,718 | -0.07(-0.25%) |
Nov 23, 2018 | 28.09 | 28.53 | 28.09 | 28.34 | 108,600 | +0.24(+0.85%) |
Nov 21, 2018 | 28.10 | 28.10 | 28.10 | 0 | +0.08(+0.29%) | |
Nov 20, 2018 | 28.36 | 28.76 | 28.00 | 28.02 | 126,931 | -0.45(-1.58%) |
Nov 19, 2018 | 28.60 | 28.91 | 28.13 | 28.47 | 137,136 | -0.14(-0.49%) |
Nov 16, 2018 | 28.43 | 28.92 | 28.18 | 28.61 | 234,700 | +0.00(+0.00%) |
Nov 15, 2018 | 28.38 | 28.90 | 27.98 | 28.61 | 319,446 | +0.19(+0.67%) |
Nov 14, 2018 | 29.15 | 29.25 | 28.38 | 28.42 | 219,164 | -0.54(-1.86%) |
Nov 13, 2018 | 29.44 | 29.88 | 28.79 | 28.96 | 164,643 | -0.31(-1.06%) |
Nov 12, 2018 | 28.86 | 29.44 | 28.73 | 29.27 | 142,984 | +0.42(+1.46%) |
Nov 09, 2018 | 29.11 | 29.83 | 28.65 | 28.85 | 147,400 | -0.37(-1.27%) |
Nov 08, 2018 | 29.30 | 29.78 | 29.13 | 29.22 | 120,245 | -0.15(-0.51%) |
Nov 07, 2018 | 29.51 | 29.53 | 28.88 | 29.37 | 218,584 | -0.14(-0.47%) |
Nov 06, 2018 | 28.88 | 29.68 | 28.79 | 29.51 | 219,846 | +0.53(+1.83%) |
Nov 05, 2018 | 29.50 | 30.26 | 28.90 | 28.98 | 216,155 | -0.53(-1.80%) |
Nov 02, 2018 | 30.09 | 30.23 | 29.43 | 29.51 | 148,100 | -0.57(-1.89%) |
Nov 01, 2018 | 29.69 | 30.38 | 29.69 | 30.08 | 234,872 | +0.43(+1.45%) |
Oct 31, 2018 | 29.93 | 30.09 | 29.44 | 29.65 | 244,173 | -0.16(-0.54%) |
Oct 30, 2018 | 28.81 | 29.84 | 28.57 | 29.81 | 227,272 | +1.10(+3.83%) |
Oct 29, 2018 | 28.36 | 29.07 | 27.88 | 28.71 | 186,857 | +0.57(+2.03%) |
Oct 26, 2018 | 28.93 | 28.93 | 27.90 | 28.14 | 136,800 | -1.04(-3.56%) |
Oct 25, 2018 | 28.95 | 29.39 | 28.67 | 29.18 | 123,778 | +0.25(+0.86%) |
Oct 24, 2018 | 29.34 | 30.03 | 28.89 | 28.93 | 186,733 | -0.39(-1.33%) |
Oct 23, 2018 | 29.28 | 29.73 | 28.80 | 29.32 | 226,694 | -0.08(-0.27%) |
Oct 22, 2018 | 30.02 | 30.31 | 29.37 | 29.40 | 147,973 | -0.54(-1.80%) |
Oct 19, 2018 | 30.17 | 30.66 | 29.80 | 29.94 | 130,800 | -0.22(-0.73%) |
Oct 18, 2018 | 30.72 | 30.85 | 29.89 | 30.16 | 137,963 | -0.69(-2.24%) |
Oct 17, 2018 | 30.79 | 31.20 | 30.62 | 30.85 | 246,478 | -0.06(-0.19%) |
Oct 16, 2018 | 30.55 | 30.93 | 28.54 | 30.91 | 176,497 | +0.46(+1.51%) |
Oct 15, 2018 | 29.80 | 30.61 | 29.48 | 30.45 | 173,090 | +0.64(+2.15%) |
Oct 12, 2018 | 31.41 | 31.41 | 29.71 | 29.81 | 234,300 | -1.39(-4.46%) |
Oct 11, 2018 | 32.00 | 32.10 | 31.19 | 31.20 | 291,893 | -0.20(-0.64%) |
Oct 10, 2018 | 31.87 | 32.08 | 31.11 | 31.40 | 328,186 | -0.62(-1.94%) |
Oct 09, 2018 | 32.50 | 32.77 | 31.95 | 32.02 | 220,921 | -0.54(-1.66%) |
Oct 08, 2018 | 32.10 | 32.66 | 31.90 | 32.56 | 164,546 | +0.35(+1.09%) |
Oct 05, 2018 | 32.21 | 32.45 | 31.80 | 32.21 | 252,100 | -0.02(-0.06%) |
Oct 04, 2018 | 32.57 | 33.39 | 32.17 | 32.23 | 172,359 | -0.41(-1.26%) |
Oct 03, 2018 | 32.98 | 32.99 | 32.54 | 32.64 | 147,297 | -0.31(-0.94%) |
Oct 02, 2018 | 33.23 | 33.23 | 32.76 | 32.95 | 191,720 | -0.09(-0.27%) |