Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 29.49 | 29.69 | 29.31 | 29.43 | 236,500 | +0.18(+0.62%) |
Dec 28, 2018 | 28.76 | 29.27 | 28.76 | 29.25 | 206,900 | +0.28(+0.97%) |
Dec 27, 2018 | 28.77 | 29.01 | 28.17 | 28.97 | 226,320 | +0.10(+0.35%) |
Dec 26, 2018 | 27.38 | 28.98 | 27.22 | 28.87 | 497,838 | +1.66(+6.10%) |
Dec 24, 2018 | 28.10 | 28.29 | 26.96 | 27.21 | 426,900 | -0.89(-3.17%) |
Dec 21, 2018 | 28.85 | 29.46 | 27.95 | 28.10 | 333,700 | -0.81(-2.80%) |
Dec 20, 2018 | 30.00 | 30.00 | 28.75 | 28.91 | 394,954 | -1.14(-3.79%) |
Dec 19, 2018 | 29.96 | 30.18 | 29.79 | 30.05 | 149,011 | +0.09(+0.30%) |
Dec 18, 2018 | 30.57 | 30.64 | 29.91 | 29.96 | 245,492 | -0.41(-1.35%) |
Dec 17, 2018 | 31.17 | 31.17 | 30.29 | 30.37 | 219,869 | -0.90(-2.88%) |
Dec 14, 2018 | 31.21 | 31.38 | 31.06 | 31.27 | 168,400 | -0.14(-0.45%) |
Dec 13, 2018 | 31.00 | 31.45 | 31.00 | 31.41 | 112,571 | +0.40(+1.29%) |
Dec 12, 2018 | 31.50 | 31.68 | 31.01 | 31.01 | 207,329 | -0.49(-1.56%) |
Dec 11, 2018 | 31.51 | 31.61 | 31.24 | 31.50 | 158,167 | +0.16(+0.51%) |
Dec 10, 2018 | 31.39 | 31.41 | 30.77 | 31.34 | 163,713 | -0.07(-0.22%) |
Dec 07, 2018 | 31.17 | 31.58 | 31.17 | 31.41 | 126,600 | +0.14(+0.45%) |
Dec 06, 2018 | 31.31 | 31.31 | 30.61 | 31.27 | 249,027 | -0.05(-0.16%) |
Dec 04, 2018 | 31.52 | 31.82 | 31.25 | 31.32 | 241,500 | -0.28(-0.89%) |
Dec 03, 2018 | 31.52 | 31.70 | 31.30 | 31.60 | 195,920 | +0.25(+0.80%) |
Nov 30, 2018 | 31.15 | 31.45 | 31.07 | 31.35 | 168,400 | +0.32(+1.03%) |
Nov 29, 2018 | 30.98 | 31.09 | 30.82 | 31.03 | 132,326 | +0.18(+0.58%) |
Nov 28, 2018 | 30.79 | 30.92 | 30.60 | 30.85 | 224,245 | +0.20(+0.65%) |
Nov 27, 2018 | 30.37 | 30.83 | 30.36 | 30.65 | 174,425 | +0.32(+1.06%) |
Nov 26, 2018 | 30.24 | 30.45 | 30.23 | 30.33 | 126,870 | +0.13(+0.43%) |
Nov 23, 2018 | 30.34 | 30.41 | 30.20 | 30.20 | 86,300 | -0.09(-0.30%) |
Nov 21, 2018 | 30.29 | 30.29 | 30.29 | 0 | -0.31(-1.00%) | |
Nov 20, 2018 | 30.71 | 31.04 | 30.52 | 30.60 | 225,567 | -0.57(-1.84%) |
Nov 19, 2018 | 31.17 | 31.25 | 31.09 | 31.17 | 113,478 | +0.07(+0.23%) |
Nov 16, 2018 | 30.91 | 31.14 | 30.84 | 31.10 | 113,600 | +0.04(+0.13%) |
Nov 15, 2018 | 31.00 | 31.12 | 30.80 | 31.06 | 142,568 | +0.02(+0.06%) |
Nov 14, 2018 | 31.34 | 31.36 | 30.90 | 31.04 | 143,358 | -0.15(-0.48%) |
Nov 13, 2018 | 31.12 | 31.48 | 30.94 | 31.19 | 113,702 | +0.27(+0.87%) |
Nov 12, 2018 | 31.24 | 31.34 | 30.92 | 30.92 | 155,503 | -0.28(-0.90%) |
Nov 09, 2018 | 31.09 | 31.20 | 31.03 | 31.20 | 135,600 | -0.11(-0.35%) |
Nov 08, 2018 | 31.44 | 31.49 | 31.19 | 31.31 | 172,904 | -0.18(-0.57%) |
Nov 07, 2018 | 31.20 | 31.52 | 31.03 | 31.49 | 213,772 | +0.65(+2.11%) |
Nov 06, 2018 | 30.77 | 30.90 | 30.64 | 30.84 | 91,431 | +0.22(+0.72%) |
Nov 05, 2018 | 30.32 | 30.66 | 30.30 | 30.62 | 125,443 | +0.33(+1.09%) |
Nov 02, 2018 | 30.39 | 30.55 | 30.18 | 30.29 | 104,400 | -0.26(-0.85%) |
Nov 01, 2018 | 30.53 | 30.55 | 30.35 | 30.55 | 119,733 | +0.19(+0.63%) |
Oct 31, 2018 | 30.49 | 30.61 | 30.21 | 30.36 | 118,364 | +0.05(+0.16%) |
Oct 30, 2018 | 29.78 | 30.31 | 29.75 | 30.31 | 157,621 | +0.44(+1.48%) |
Oct 29, 2018 | 30.09 | 30.29 | 29.83 | 29.87 | 177,834 | -0.06(-0.21%) |
Oct 26, 2018 | 30.43 | 30.66 | 29.81 | 29.93 | 288,000 | -0.74(-2.41%) |
Oct 25, 2018 | 30.93 | 30.93 | 30.46 | 30.67 | 182,458 | -0.10(-0.32%) |
Oct 24, 2018 | 30.80 | 30.90 | 30.71 | 30.77 | 199,175 | -0.05(-0.16%) |
Oct 23, 2018 | 30.70 | 30.90 | 30.53 | 30.82 | 193,542 | -0.05(-0.16%) |
Oct 22, 2018 | 30.87 | 30.92 | 30.61 | 30.87 | 259,309 | +0.12(+0.39%) |
Oct 19, 2018 | 30.33 | 30.93 | 30.33 | 30.75 | 116,100 | +0.14(+0.46%) |
Oct 18, 2018 | 30.74 | 31.60 | 30.50 | 30.61 | 123,545 | -0.05(-0.16%) |
Oct 17, 2018 | 30.51 | 30.69 | 30.34 | 30.66 | 112,064 | +0.08(+0.26%) |
Oct 16, 2018 | 30.21 | 30.60 | 30.00 | 30.58 | 122,655 | +0.42(+1.39%) |
Oct 15, 2018 | 29.73 | 30.23 | 29.73 | 30.16 | 178,959 | +0.36(+1.21%) |
Oct 12, 2018 | 30.00 | 30.01 | 29.56 | 29.80 | 260,200 | +0.11(+0.37%) |
Oct 11, 2018 | 30.55 | 30.55 | 29.31 | 29.69 | 404,748 | -0.71(-2.34%) |
Oct 10, 2018 | 30.87 | 30.95 | 30.25 | 30.40 | 156,358 | -0.50(-1.62%) |
Oct 09, 2018 | 30.85 | 30.91 | 30.45 | 30.90 | 80,861 | +0.12(+0.39%) |
Oct 08, 2018 | 30.75 | 30.90 | 30.42 | 30.78 | 117,574 | +0.30(+0.98%) |
Oct 05, 2018 | 30.27 | 30.68 | 30.27 | 30.48 | 170,300 | +0.04(+0.13%) |
Oct 04, 2018 | 30.68 | 30.76 | 30.30 | 30.44 | 210,628 | -0.43(-1.39%) |
Oct 03, 2018 | 31.25 | 31.27 | 30.75 | 30.87 | 191,605 | -0.44(-1.41%) |
Oct 02, 2018 | 30.99 | 31.31 | 30.91 | 31.31 | 112,065 | +0.32(+1.03%) |