Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 29.39 | 30.49 | 29.37 | 30.23 | 141,900 | +1.32(+4.57%) |
Dec 28, 2018 | 28.50 | 29.41 | 28.41 | 28.91 | 99,800 | +1.11(+3.99%) |
Dec 27, 2018 | 27.43 | 27.90 | 26.74 | 27.80 | 44,506 | -0.12(-0.43%) |
Dec 26, 2018 | 27.00 | 28.01 | 26.34 | 27.92 | 69,247 | +1.14(+4.26%) |
Dec 24, 2018 | 27.35 | 27.79 | 26.73 | 26.78 | 30,000 | -0.89(-3.22%) |
Dec 21, 2018 | 28.56 | 28.93 | 27.55 | 27.67 | 69,100 | -0.82(-2.88%) |
Dec 20, 2018 | 28.42 | 28.99 | 27.98 | 28.49 | 51,449 | -0.09(-0.31%) |
Dec 19, 2018 | 29.10 | 29.58 | 28.30 | 28.58 | 62,555 | -0.43(-1.48%) |
Dec 18, 2018 | 29.24 | 29.76 | 28.34 | 29.01 | 62,087 | +0.02(+0.07%) |
Dec 17, 2018 | 29.42 | 30.12 | 28.11 | 28.99 | 120,400 | -0.45(-1.53%) |
Dec 14, 2018 | 29.95 | 30.15 | 29.22 | 29.44 | 111,900 | -0.82(-2.71%) |
Dec 13, 2018 | 31.48 | 31.93 | 30.01 | 30.26 | 36,658 | -1.12(-3.57%) |
Dec 12, 2018 | 31.72 | 31.85 | 30.73 | 31.38 | 52,284 | +0.14(+0.45%) |
Dec 11, 2018 | 31.19 | 31.80 | 30.70 | 31.24 | 86,173 | +0.62(+2.02%) |
Dec 10, 2018 | 29.64 | 30.72 | 29.64 | 30.62 | 99,100 | +0.77(+2.58%) |
Dec 07, 2018 | 31.09 | 31.22 | 29.56 | 29.85 | 121,900 | -1.19(-3.83%) |
Dec 06, 2018 | 31.36 | 31.68 | 30.47 | 31.04 | 95,083 | -0.68(-2.14%) |
Dec 04, 2018 | 34.17 | 34.34 | 31.61 | 31.72 | 150,300 | -2.60(-7.58%) |
Dec 03, 2018 | 34.47 | 34.68 | 33.66 | 34.32 | 81,286 | +0.39(+1.15%) |
Nov 30, 2018 | 33.51 | 34.15 | 33.31 | 33.93 | 54,700 | +0.35(+1.04%) |
Nov 29, 2018 | 33.70 | 34.31 | 33.27 | 33.58 | 40,609 | -0.11(-0.33%) |
Nov 28, 2018 | 32.64 | 33.92 | 32.64 | 33.69 | 41,577 | +1.08(+3.31%) |
Nov 27, 2018 | 32.70 | 32.92 | 32.55 | 32.61 | 39,059 | -0.45(-1.36%) |
Nov 26, 2018 | 33.14 | 33.86 | 32.75 | 33.06 | 48,956 | +0.27(+0.82%) |
Nov 23, 2018 | 32.89 | 33.30 | 32.79 | 32.79 | 13,100 | -0.10(-0.30%) |
Nov 21, 2018 | 32.89 | 32.89 | 32.89 | 0 | +0.88(+2.75%) | |
Nov 20, 2018 | 32.25 | 33.26 | 31.32 | 32.01 | 91,964 | -0.95(-2.88%) |
Nov 19, 2018 | 33.39 | 33.66 | 32.83 | 32.96 | 83,703 | -0.44(-1.32%) |
Nov 16, 2018 | 33.08 | 33.75 | 32.99 | 33.40 | 54,700 | +0.01(+0.03%) |
Nov 15, 2018 | 32.02 | 33.51 | 31.81 | 33.39 | 103,611 | +1.24(+3.86%) |
Nov 14, 2018 | 33.16 | 33.62 | 31.81 | 32.15 | 73,919 | -0.58(-1.77%) |
Nov 13, 2018 | 33.59 | 34.09 | 32.59 | 32.73 | 116,227 | -0.84(-2.50%) |
Nov 12, 2018 | 35.63 | 35.65 | 33.47 | 33.57 | 83,106 | -2.14(-5.99%) |
Nov 09, 2018 | 36.07 | 36.79 | 35.33 | 35.71 | 45,700 | -0.62(-1.71%) |
Nov 08, 2018 | 36.80 | 37.29 | 35.87 | 36.33 | 103,354 | -0.60(-1.62%) |
Nov 07, 2018 | 37.41 | 37.60 | 35.83 | 36.93 | 74,253 | +0.22(+0.60%) |
Nov 06, 2018 | 36.63 | 38.70 | 35.89 | 36.71 | 180,754 | +2.17(+6.28%) |
Nov 05, 2018 | 34.49 | 34.99 | 34.18 | 34.54 | 104,031 | +0.21(+0.61%) |
Nov 02, 2018 | 33.75 | 34.47 | 33.75 | 34.33 | 72,100 | +0.58(+1.72%) |
Nov 01, 2018 | 32.61 | 33.91 | 32.17 | 33.75 | 56,293 | +1.30(+4.01%) |
Oct 31, 2018 | 32.49 | 32.80 | 31.44 | 32.45 | 62,157 | +0.38(+1.18%) |
Oct 30, 2018 | 30.76 | 32.16 | 30.46 | 32.07 | 33,974 | +1.26(+4.09%) |
Oct 29, 2018 | 32.17 | 32.17 | 30.47 | 30.81 | 49,533 | -0.98(-3.08%) |
Oct 26, 2018 | 31.32 | 32.31 | 30.78 | 31.79 | 47,100 | -0.21(-0.66%) |
Oct 25, 2018 | 31.67 | 32.14 | 31.05 | 32.00 | 46,923 | +0.59(+1.88%) |
Oct 24, 2018 | 33.55 | 33.67 | 31.37 | 31.41 | 56,581 | -2.20(-6.55%) |
Oct 23, 2018 | 33.99 | 33.99 | 32.88 | 33.61 | 37,982 | -0.91(-2.64%) |
Oct 22, 2018 | 33.03 | 34.84 | 33.03 | 34.52 | 69,789 | +1.50(+4.54%) |
Oct 19, 2018 | 33.82 | 34.18 | 32.49 | 33.02 | 88,300 | -0.77(-2.28%) |
Oct 18, 2018 | 34.25 | 34.37 | 33.00 | 33.79 | 138,340 | -0.70(-2.03%) |
Oct 17, 2018 | 35.74 | 35.81 | 34.40 | 34.49 | 51,824 | -1.35(-3.77%) |
Oct 16, 2018 | 35.89 | 36.01 | 35.50 | 35.84 | 85,666 | +0.15(+0.42%) |
Oct 15, 2018 | 35.32 | 35.81 | 35.13 | 35.69 | 35,476 | +0.27(+0.76%) |
Oct 12, 2018 | 36.48 | 36.80 | 34.88 | 35.42 | 67,900 | -0.35(-0.98%) |
Oct 11, 2018 | 36.23 | 36.90 | 35.17 | 35.77 | 83,869 | +1.12(+3.23%) |
Oct 10, 2018 | 35.68 | 35.68 | 34.55 | 34.65 | 67,630 | -1.15(-3.21%) |
Oct 09, 2018 | 35.76 | 36.46 | 35.58 | 35.80 | 39,305 | -0.07(-0.20%) |
Oct 08, 2018 | 37.08 | 37.29 | 35.49 | 35.87 | 91,477 | -1.27(-3.42%) |
Oct 05, 2018 | 37.26 | 37.69 | 36.89 | 37.14 | 66,000 | +0.06(+0.16%) |
Oct 04, 2018 | 36.61 | 37.82 | 36.24 | 37.08 | 89,357 | +0.34(+0.93%) |
Oct 03, 2018 | 36.81 | 37.01 | 36.13 | 36.74 | 59,863 | +0.11(+0.30%) |
Oct 02, 2018 | 36.82 | 36.91 | 35.80 | 36.63 | 82,433 | -0.22(-0.60%) |