Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 34.67 | 34.67 | 33.45 | 34.45 | 175,500 | +0.25(+0.73%) |
Dec 28, 2018 | 32.59 | 34.41 | 32.59 | 34.20 | 356,500 | +1.81(+5.59%) |
Dec 27, 2018 | 31.43 | 32.46 | 31.18 | 32.39 | 100,010 | +0.58(+1.82%) |
Dec 26, 2018 | 31.03 | 31.87 | 30.27 | 31.81 | 91,654 | +0.90(+2.91%) |
Dec 24, 2018 | 31.16 | 31.45 | 30.62 | 30.91 | 73,700 | -0.26(-0.83%) |
Dec 21, 2018 | 31.79 | 32.54 | 30.76 | 31.17 | 430,700 | -0.64(-2.01%) |
Dec 20, 2018 | 32.60 | 33.09 | 31.69 | 31.81 | 123,661 | -0.81(-2.48%) |
Dec 19, 2018 | 32.46 | 32.84 | 32.27 | 32.62 | 121,695 | +0.19(+0.59%) |
Dec 18, 2018 | 31.97 | 32.88 | 31.70 | 32.43 | 187,698 | +0.54(+1.69%) |
Dec 17, 2018 | 32.95 | 33.26 | 31.68 | 31.89 | 141,822 | -1.16(-3.51%) |
Dec 14, 2018 | 33.79 | 33.79 | 32.74 | 33.05 | 144,200 | -0.97(-2.85%) |
Dec 13, 2018 | 33.88 | 34.10 | 33.55 | 34.02 | 76,956 | +0.15(+0.44%) |
Dec 12, 2018 | 34.22 | 34.58 | 33.82 | 33.87 | 75,929 | -0.27(-0.79%) |
Dec 11, 2018 | 34.15 | 34.46 | 33.34 | 34.14 | 118,656 | +0.32(+0.95%) |
Dec 10, 2018 | 33.01 | 33.90 | 32.49 | 33.82 | 163,520 | +0.79(+2.39%) |
Dec 07, 2018 | 32.67 | 34.16 | 32.50 | 33.03 | 195,500 | +0.41(+1.26%) |
Dec 06, 2018 | 32.55 | 33.67 | 31.67 | 32.62 | 584,240 | -0.54(-1.63%) |
Dec 04, 2018 | 34.22 | 34.90 | 32.79 | 33.16 | 125,300 | -1.28(-3.72%) |
Dec 03, 2018 | 34.21 | 34.66 | 33.67 | 34.44 | 137,434 | +0.59(+1.74%) |
Nov 30, 2018 | 32.61 | 34.10 | 32.53 | 33.85 | 143,300 | +1.12(+3.42%) |
Nov 29, 2018 | 31.56 | 33.09 | 31.56 | 32.73 | 104,131 | +0.95(+2.99%) |
Nov 28, 2018 | 32.60 | 32.60 | 29.81 | 31.78 | 273,544 | +1.38(+4.54%) |
Nov 27, 2018 | 30.94 | 31.76 | 30.31 | 30.40 | 132,105 | -0.59(-1.90%) |
Nov 26, 2018 | 31.11 | 31.81 | 30.60 | 30.99 | 75,421 | -0.08(-0.26%) |
Nov 23, 2018 | 30.80 | 31.19 | 30.80 | 31.07 | 30,700 | +0.26(+0.84%) |
Nov 21, 2018 | 30.81 | 30.81 | 30.81 | 0 | -0.03(-0.10%) | |
Nov 20, 2018 | 31.16 | 31.39 | 30.76 | 30.84 | 53,483 | -0.40(-1.28%) |
Nov 19, 2018 | 31.39 | 31.49 | 30.94 | 31.24 | 108,207 | -0.14(-0.45%) |
Nov 16, 2018 | 31.22 | 31.56 | 30.91 | 31.38 | 104,200 | +0.02(+0.06%) |
Nov 15, 2018 | 31.02 | 31.50 | 30.74 | 31.36 | 86,450 | +0.28(+0.90%) |
Nov 14, 2018 | 31.97 | 32.03 | 30.96 | 31.08 | 57,625 | -0.73(-2.29%) |
Nov 13, 2018 | 32.12 | 32.49 | 31.60 | 31.81 | 70,783 | -0.11(-0.34%) |
Nov 12, 2018 | 31.52 | 32.06 | 31.37 | 31.92 | 68,948 | +0.41(+1.30%) |
Nov 09, 2018 | 31.98 | 31.98 | 31.35 | 31.51 | 59,500 | -0.48(-1.50%) |
Nov 08, 2018 | 32.36 | 32.84 | 31.88 | 31.99 | 82,787 | -0.37(-1.14%) |
Nov 07, 2018 | 32.46 | 32.46 | 31.77 | 32.36 | 130,755 | +0.00(+0.00%) |
Nov 06, 2018 | 31.78 | 32.70 | 31.52 | 32.36 | 77,718 | +0.59(+1.86%) |
Nov 05, 2018 | 32.43 | 32.90 | 31.64 | 31.77 | 54,511 | -0.67(-2.07%) |
Nov 02, 2018 | 33.28 | 33.28 | 32.38 | 32.44 | 46,700 | -0.73(-2.20%) |
Nov 01, 2018 | 32.56 | 33.44 | 32.56 | 33.17 | 93,737 | +0.69(+2.12%) |
Oct 31, 2018 | 32.66 | 33.01 | 32.29 | 32.48 | 106,503 | -0.02(-0.06%) |
Oct 30, 2018 | 31.38 | 32.56 | 31.32 | 32.50 | 63,454 | +1.15(+3.67%) |
Oct 29, 2018 | 31.08 | 31.79 | 31.08 | 31.35 | 112,375 | +0.58(+1.88%) |
Oct 26, 2018 | 31.85 | 31.85 | 30.71 | 30.77 | 75,200 | -1.35(-4.20%) |
Oct 25, 2018 | 31.91 | 32.30 | 31.80 | 32.12 | 83,762 | +0.21(+0.66%) |
Oct 24, 2018 | 31.92 | 33.06 | 31.82 | 31.91 | 130,336 | -0.20(-0.62%) |
Oct 23, 2018 | 32.05 | 32.50 | 31.74 | 32.11 | 103,831 | -0.18(-0.56%) |
Oct 22, 2018 | 32.80 | 33.02 | 32.22 | 32.29 | 59,134 | -0.43(-1.31%) |
Oct 19, 2018 | 32.92 | 33.27 | 32.60 | 32.72 | 59,100 | -0.14(-0.43%) |
Oct 18, 2018 | 33.40 | 33.90 | 32.60 | 32.86 | 63,062 | -0.70(-2.09%) |
Oct 17, 2018 | 33.64 | 33.94 | 33.37 | 33.56 | 51,068 | -0.11(-0.33%) |
Oct 16, 2018 | 33.34 | 33.77 | 32.99 | 33.67 | 118,749 | +0.44(+1.32%) |
Oct 15, 2018 | 32.64 | 33.38 | 32.53 | 33.23 | 129,116 | +0.52(+1.59%) |
Oct 12, 2018 | 34.45 | 34.46 | 32.52 | 32.71 | 103,800 | -1.59(-4.64%) |
Oct 11, 2018 | 34.41 | 35.10 | 34.27 | 34.30 | 110,280 | -0.11(-0.32%) |
Oct 10, 2018 | 35.18 | 35.35 | 34.07 | 34.41 | 141,190 | -0.78(-2.22%) |
Oct 09, 2018 | 35.97 | 35.98 | 35.13 | 35.19 | 52,953 | -0.78(-2.17%) |
Oct 08, 2018 | 35.34 | 36.04 | 35.01 | 35.97 | 129,651 | +0.54(+1.52%) |
Oct 05, 2018 | 35.43 | 35.81 | 35.00 | 35.43 | 120,700 | -0.02(-0.06%) |
Oct 04, 2018 | 35.57 | 35.62 | 35.17 | 35.45 | 133,982 | -0.18(-0.51%) |
Oct 03, 2018 | 36.22 | 36.22 | 35.54 | 35.63 | 51,549 | -0.54(-1.49%) |
Oct 02, 2018 | 35.97 | 36.27 | 35.66 | 36.17 | 58,794 | +0.19(+0.53%) |