Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.25 | 28.67 | 27.96 | 28.67 | 705,479 | +0.57(+2.02%) |
Dec 28, 2018 | 28.41 | 28.84 | 27.87 | 28.10 | 725,560 | -0.30(-1.06%) |
Dec 27, 2018 | 27.56 | 28.41 | 27.02 | 28.41 | 824,303 | +0.03(+0.12%) |
Dec 26, 2018 | 26.89 | 28.41 | 26.12 | 28.37 | 935,801 | +1.82(+6.85%) |
Dec 24, 2018 | 27.78 | 27.91 | 26.53 | 26.55 | 471,480 | -1.53(-5.46%) |
Dec 21, 2018 | 28.16 | 28.78 | 27.82 | 28.09 | 2,661,160 | -0.07(-0.24%) |
Dec 20, 2018 | 28.38 | 28.80 | 27.59 | 28.16 | 1,165,970 | -0.26(-0.91%) |
Dec 19, 2018 | 29.85 | 30.40 | 28.28 | 28.41 | 1,122,649 | -1.35(-4.54%) |
Dec 18, 2018 | 29.75 | 30.33 | 29.53 | 29.77 | 779,454 | +0.28(+0.93%) |
Dec 17, 2018 | 29.86 | 30.46 | 29.25 | 29.49 | 1,058,588 | -0.67(-2.23%) |
Dec 14, 2018 | 30.40 | 31.23 | 29.98 | 30.16 | 693,292 | -0.70(-2.26%) |
Dec 13, 2018 | 31.70 | 31.94 | 30.83 | 30.86 | 473,019 | -0.58(-1.84%) |
Dec 12, 2018 | 31.52 | 32.11 | 31.20 | 31.44 | 752,349 | +0.69(+2.24%) |
Dec 11, 2018 | 31.67 | 31.88 | 30.55 | 30.75 | 1,057,145 | -0.26(-0.83%) |
Dec 10, 2018 | 31.71 | 32.05 | 30.64 | 31.01 | 819,330 | -0.84(-2.62%) |
Dec 07, 2018 | 33.20 | 33.83 | 31.59 | 31.84 | 731,015 | -1.15(-3.47%) |
Dec 06, 2018 | 33.08 | 33.27 | 31.80 | 32.99 | 1,143,582 | -1.04(-3.06%) |
Dec 04, 2018 | 36.43 | 36.47 | 33.97 | 34.03 | 606,355 | -2.61(-7.12%) |
Dec 03, 2018 | 37.13 | 37.89 | 36.38 | 36.64 | 982,398 | +0.61(+1.70%) |
Nov 30, 2018 | 35.27 | 36.23 | 35.02 | 36.03 | 947,719 | +0.59(+1.65%) |
Nov 29, 2018 | 35.29 | 35.62 | 34.69 | 35.44 | 532,552 | -0.03(-0.07%) |
Nov 28, 2018 | 34.18 | 35.47 | 33.68 | 35.47 | 973,331 | +1.40(+4.10%) |
Nov 27, 2018 | 34.63 | 34.84 | 33.88 | 34.07 | 439,045 | -0.80(-2.30%) |
Nov 26, 2018 | 34.29 | 35.00 | 34.14 | 34.88 | 664,484 | +0.99(+2.92%) |
Nov 23, 2018 | 33.50 | 34.25 | 33.50 | 33.88 | 316,757 | -0.17(-0.51%) |
Nov 21, 2018 | 34.06 | 34.06 | 34.06 | 0 | +0.24(+0.71%) | |
Nov 20, 2018 | 33.98 | 34.34 | 33.38 | 33.82 | 691,032 | -0.77(-2.22%) |
Nov 19, 2018 | 35.08 | 35.33 | 34.47 | 34.58 | 654,162 | -0.59(-1.69%) |
Nov 16, 2018 | 35.32 | 35.50 | 34.72 | 35.18 | 1,151,540 | -0.28(-0.78%) |
Nov 15, 2018 | 34.10 | 35.58 | 33.95 | 35.45 | 774,362 | +1.21(+3.52%) |
Nov 14, 2018 | 33.93 | 34.85 | 33.64 | 34.25 | 1,265,019 | +0.78(+2.32%) |
Nov 13, 2018 | 33.25 | 34.56 | 33.25 | 33.47 | 1,576,960 | +0.35(+1.07%) |
Nov 12, 2018 | 33.97 | 34.02 | 33.05 | 33.12 | 934,732 | -0.88(-2.58%) |
Nov 09, 2018 | 35.05 | 35.17 | 33.62 | 34.00 | 828,631 | -1.42(-4.01%) |
Nov 08, 2018 | 35.05 | 35.93 | 34.70 | 35.42 | 1,192,098 | +0.31(+0.88%) |
Nov 07, 2018 | 33.33 | 35.21 | 33.33 | 35.11 | 1,339,489 | +1.68(+5.03%) |
Nov 06, 2018 | 32.67 | 34.07 | 31.54 | 33.43 | 2,395,430 | +0.04(+0.13%) |
Nov 05, 2018 | 33.33 | 33.77 | 32.90 | 33.39 | 1,524,222 | +0.28(+0.85%) |
Nov 02, 2018 | 33.02 | 33.13 | 32.38 | 33.10 | 1,241,587 | +0.55(+1.69%) |
Nov 01, 2018 | 30.59 | 32.68 | 30.35 | 32.55 | 1,969,038 | +2.16(+7.11%) |
Oct 31, 2018 | 30.59 | 30.93 | 30.28 | 30.39 | 858,395 | +0.36(+1.20%) |
Oct 30, 2018 | 29.34 | 30.10 | 29.09 | 30.03 | 896,018 | +0.62(+2.10%) |
Oct 29, 2018 | 29.69 | 30.40 | 28.91 | 29.42 | 1,274,619 | +0.35(+1.21%) |
Oct 26, 2018 | 28.32 | 29.55 | 28.22 | 29.06 | 1,022,195 | +0.23(+0.80%) |
Oct 25, 2018 | 28.88 | 29.11 | 28.67 | 28.83 | 1,151,956 | +0.36(+1.26%) |
Oct 24, 2018 | 30.16 | 30.32 | 28.42 | 28.47 | 1,457,344 | -1.61(-5.36%) |
Oct 23, 2018 | 29.87 | 30.36 | 29.00 | 30.09 | 1,817,129 | -0.73(-2.37%) |
Oct 22, 2018 | 30.63 | 30.93 | 30.40 | 30.81 | 1,011,761 | +0.30(+0.98%) |
Oct 19, 2018 | 31.33 | 31.53 | 30.13 | 30.51 | 1,583,912 | -0.84(-2.68%) |
Oct 18, 2018 | 32.37 | 32.54 | 31.17 | 31.35 | 1,200,961 | -1.47(-4.47%) |
Oct 17, 2018 | 33.14 | 33.42 | 32.51 | 32.82 | 552,866 | -0.61(-1.82%) |
Oct 16, 2018 | 33.26 | 33.57 | 32.71 | 33.43 | 953,678 | +0.46(+1.40%) |
Oct 15, 2018 | 32.94 | 33.21 | 32.55 | 32.97 | 1,421,132 | -0.14(-0.41%) |
Oct 12, 2018 | 34.68 | 34.70 | 32.69 | 33.10 | 1,354,956 | -0.98(-2.87%) |
Oct 11, 2018 | 34.65 | 35.70 | 34.06 | 34.08 | 1,077,198 | -0.89(-2.55%) |
Oct 10, 2018 | 36.35 | 36.41 | 34.93 | 34.97 | 1,272,518 | -1.59(-4.36%) |
Oct 09, 2018 | 36.88 | 36.99 | 36.45 | 36.57 | 1,028,085 | -0.57(-1.52%) |
Oct 08, 2018 | 36.98 | 37.20 | 36.43 | 37.13 | 689,327 | +0.02(+0.05%) |
Oct 05, 2018 | 37.76 | 38.02 | 36.79 | 37.12 | 619,218 | -0.71(-1.88%) |
Oct 04, 2018 | 37.72 | 38.14 | 37.46 | 37.83 | 777,765 | -0.19(-0.50%) |
Oct 03, 2018 | 37.70 | 38.42 | 37.19 | 38.02 | 623,329 | +0.91(+2.45%) |
Oct 02, 2018 | 37.26 | 37.54 | 36.95 | 37.11 | 546,105 | -0.13(-0.35%) |