Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.76 | 28.20 | 27.71 | 28.06 | 120,927 | +0.58(+2.10%) |
Dec 28, 2018 | 27.42 | 28.11 | 27.14 | 27.49 | 88,238 | +0.16(+0.58%) |
Dec 27, 2018 | 27.09 | 27.58 | 26.36 | 27.33 | 88,031 | -0.40(-1.44%) |
Dec 26, 2018 | 25.72 | 27.74 | 25.72 | 27.72 | 205,073 | +1.93(+7.50%) |
Dec 24, 2018 | 25.61 | 26.32 | 25.42 | 25.79 | 146,095 | -0.14(-0.54%) |
Dec 21, 2018 | 27.00 | 27.31 | 25.87 | 25.93 | 273,840 | -1.23(-4.52%) |
Dec 20, 2018 | 27.50 | 28.14 | 26.79 | 27.16 | 652,048 | -1.09(-3.87%) |
Dec 19, 2018 | 28.87 | 29.55 | 27.88 | 28.25 | 88,799 | -0.74(-2.54%) |
Dec 18, 2018 | 29.58 | 29.79 | 28.62 | 28.99 | 251,367 | -0.40(-1.35%) |
Dec 17, 2018 | 30.00 | 30.57 | 29.30 | 29.38 | 131,862 | -0.86(-2.86%) |
Dec 14, 2018 | 30.42 | 30.86 | 30.19 | 30.25 | 53,584 | -0.56(-1.81%) |
Dec 13, 2018 | 31.50 | 31.59 | 30.74 | 30.81 | 58,345 | -0.59(-1.87%) |
Dec 12, 2018 | 31.25 | 31.67 | 31.25 | 31.39 | 34,377 | +0.49(+1.60%) |
Dec 11, 2018 | 31.21 | 31.37 | 30.57 | 30.90 | 51,740 | -0.07(-0.22%) |
Dec 10, 2018 | 30.48 | 31.05 | 30.04 | 30.97 | 80,605 | +0.25(+0.82%) |
Dec 07, 2018 | 31.53 | 31.83 | 30.50 | 30.71 | 81,097 | -0.95(-3.00%) |
Dec 06, 2018 | 31.05 | 31.73 | 30.81 | 31.67 | 53,760 | +0.00(+0.00%) |
Dec 04, 2018 | 32.91 | 33.31 | 31.62 | 31.67 | 41,630 | -1.44(-4.34%) |
Dec 03, 2018 | 33.47 | 33.47 | 32.84 | 33.10 | 47,263 | +0.53(+1.64%) |
Nov 30, 2018 | 32.09 | 32.62 | 32.07 | 32.57 | 32,975 | +0.36(+1.11%) |
Nov 29, 2018 | 32.31 | 32.71 | 32.21 | 32.21 | 23,565 | -0.27(-0.84%) |
Nov 28, 2018 | 31.51 | 32.48 | 31.28 | 32.48 | 63,387 | +1.15(+3.69%) |
Nov 27, 2018 | 32.09 | 32.09 | 31.26 | 31.33 | 298,812 | -1.10(-3.38%) |
Nov 26, 2018 | 32.42 | 32.51 | 32.07 | 32.42 | 21,610 | +0.36(+1.11%) |
Nov 23, 2018 | 31.38 | 32.42 | 31.34 | 32.07 | 12,571 | +0.33(+1.05%) |
Nov 21, 2018 | 31.73 | 31.73 | 31.73 | 0 | +0.68(+2.19%) | |
Nov 20, 2018 | 30.80 | 31.40 | 30.54 | 31.05 | 83,853 | -0.34(-1.08%) |
Nov 19, 2018 | 32.29 | 32.46 | 31.22 | 31.39 | 44,459 | -1.04(-3.20%) |
Nov 16, 2018 | 31.59 | 32.54 | 31.45 | 32.43 | 33,284 | +0.43(+1.33%) |
Nov 15, 2018 | 30.98 | 32.05 | 30.98 | 32.00 | 32,857 | +0.95(+3.06%) |
Nov 14, 2018 | 32.00 | 32.21 | 30.81 | 31.05 | 138,897 | -0.52(-1.66%) |
Nov 13, 2018 | 32.32 | 32.69 | 31.52 | 31.58 | 48,288 | -0.54(-1.67%) |
Nov 12, 2018 | 33.31 | 33.31 | 31.90 | 32.11 | 37,229 | -1.29(-3.86%) |
Nov 09, 2018 | 34.04 | 34.19 | 33.13 | 33.40 | 33,490 | -0.99(-2.86%) |
Nov 08, 2018 | 34.71 | 34.94 | 34.37 | 34.39 | 31,511 | -0.44(-1.27%) |
Nov 07, 2018 | 34.47 | 34.99 | 34.35 | 34.83 | 46,493 | +0.65(+1.90%) |
Nov 06, 2018 | 34.02 | 34.51 | 33.97 | 34.18 | 28,895 | +0.04(+0.11%) |
Nov 05, 2018 | 34.62 | 34.62 | 33.74 | 34.14 | 36,191 | -0.34(-0.98%) |
Nov 02, 2018 | 34.57 | 35.06 | 33.97 | 34.48 | 63,682 | +0.16(+0.48%) |
Nov 01, 2018 | 32.97 | 34.32 | 32.93 | 34.31 | 104,463 | +1.61(+4.93%) |
Oct 31, 2018 | 32.73 | 33.02 | 32.59 | 32.70 | 40,721 | +0.54(+1.69%) |
Oct 30, 2018 | 31.97 | 32.62 | 31.71 | 32.16 | 73,507 | +0.09(+0.27%) |
Oct 29, 2018 | 33.35 | 33.42 | 31.62 | 32.07 | 59,236 | -0.75(-2.27%) |
Oct 26, 2018 | 32.48 | 33.25 | 32.03 | 32.82 | 92,226 | -0.03(-0.09%) |
Oct 25, 2018 | 31.98 | 33.21 | 31.83 | 32.85 | 107,139 | +1.11(+3.49%) |
Oct 24, 2018 | 33.96 | 34.07 | 31.72 | 31.74 | 262,190 | -2.14(-6.30%) |
Oct 23, 2018 | 33.09 | 34.32 | 32.62 | 33.88 | 67,453 | +0.06(+0.17%) |
Oct 22, 2018 | 34.67 | 34.67 | 33.36 | 33.82 | 127,910 | -0.63(-1.83%) |
Oct 19, 2018 | 34.84 | 35.45 | 34.39 | 34.45 | 26,586 | -0.50(-1.42%) |
Oct 18, 2018 | 35.36 | 35.50 | 34.60 | 34.95 | 23,810 | -0.44(-1.23%) |
Oct 17, 2018 | 35.29 | 35.40 | 34.65 | 35.38 | 27,821 | +0.05(+0.14%) |
Oct 16, 2018 | 33.54 | 35.46 | 33.54 | 35.33 | 42,301 | +1.84(+5.51%) |
Oct 15, 2018 | 33.80 | 33.92 | 33.26 | 33.49 | 34,392 | -0.31(-0.92%) |
Oct 12, 2018 | 33.84 | 34.11 | 33.44 | 33.80 | 35,860 | +0.55(+1.66%) |
Oct 11, 2018 | 33.38 | 33.97 | 33.18 | 33.25 | 135,275 | -0.22(-0.67%) |
Oct 10, 2018 | 34.47 | 34.66 | 33.44 | 33.47 | 123,076 | -1.17(-3.39%) |
Oct 09, 2018 | 34.74 | 35.29 | 34.58 | 34.64 | 69,964 | -0.36(-1.03%) |
Oct 08, 2018 | 35.39 | 35.57 | 34.52 | 35.00 | 113,375 | -0.52(-1.47%) |
Oct 05, 2018 | 36.07 | 36.48 | 34.86 | 35.53 | 154,982 | -0.65(-1.80%) |
Oct 04, 2018 | 37.16 | 37.16 | 35.98 | 36.18 | 37,217 | -1.09(-2.92%) |
Oct 03, 2018 | 36.73 | 37.35 | 36.31 | 37.26 | 24,445 | +0.67(+1.83%) |
Oct 02, 2018 | 37.39 | 37.39 | 36.42 | 36.59 | 61,987 | -0.65(-1.75%) |