Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.63 | 28.72 | 28.44 | 28.71 | 573,322 | +0.25(+0.87%) |
Dec 28, 2018 | 28.60 | 28.85 | 28.38 | 28.46 | 1,942,864 | -0.01(-0.03%) |
Dec 27, 2018 | 27.94 | 28.47 | 27.53 | 28.47 | 322,161 | +0.26(+0.94%) |
Dec 26, 2018 | 27.33 | 28.21 | 26.96 | 28.21 | 398,180 | +1.08(+3.99%) |
Dec 24, 2018 | 27.73 | 27.85 | 27.12 | 27.12 | 468,978 | -0.83(-2.98%) |
Dec 21, 2018 | 28.39 | 28.89 | 27.88 | 27.96 | 467,222 | -0.42(-1.48%) |
Dec 20, 2018 | 28.58 | 28.81 | 28.16 | 28.38 | 319,316 | -0.32(-1.13%) |
Dec 19, 2018 | 29.14 | 29.58 | 28.57 | 28.70 | 425,321 | -0.44(-1.50%) |
Dec 18, 2018 | 29.48 | 29.58 | 28.97 | 29.14 | 240,545 | -0.11(-0.36%) |
Dec 17, 2018 | 29.65 | 29.81 | 29.10 | 29.24 | 236,838 | -0.52(-1.76%) |
Dec 14, 2018 | 29.98 | 30.17 | 29.72 | 29.77 | 184,282 | -0.48(-1.59%) |
Dec 13, 2018 | 30.37 | 30.48 | 30.13 | 30.25 | 173,185 | -0.03(-0.09%) |
Dec 12, 2018 | 30.47 | 30.62 | 30.27 | 30.27 | 243,414 | +0.12(+0.41%) |
Dec 11, 2018 | 30.52 | 30.61 | 30.00 | 30.15 | 300,392 | -0.07(-0.23%) |
Dec 10, 2018 | 30.26 | 30.32 | 29.65 | 30.22 | 163,629 | -0.05(-0.17%) |
Dec 07, 2018 | 30.89 | 30.99 | 30.17 | 30.27 | 160,847 | -0.67(-2.18%) |
Dec 06, 2018 | 30.58 | 30.96 | 30.17 | 30.95 | 219,741 | -0.08(-0.25%) |
Dec 04, 2018 | 31.99 | 32.07 | 30.97 | 31.03 | 248,415 | -1.05(-3.27%) |
Dec 03, 2018 | 32.29 | 32.29 | 31.91 | 32.08 | 118,379 | +0.12(+0.38%) |
Nov 30, 2018 | 31.66 | 31.99 | 31.66 | 31.95 | 170,107 | +0.25(+0.77%) |
Nov 29, 2018 | 31.69 | 31.91 | 31.60 | 31.71 | 162,544 | -0.10(-0.30%) |
Nov 28, 2018 | 31.42 | 31.81 | 31.25 | 31.81 | 143,831 | +0.46(+1.48%) |
Nov 27, 2018 | 31.17 | 31.35 | 31.17 | 31.34 | 159,172 | +0.09(+0.28%) |
Nov 26, 2018 | 31.18 | 31.35 | 31.15 | 31.25 | 126,307 | +0.37(+1.19%) |
Nov 23, 2018 | 30.79 | 31.04 | 30.76 | 30.89 | 48,814 | -0.07(-0.23%) |
Nov 21, 2018 | 30.96 | 30.96 | 30.96 | 0 | +0.05(+0.17%) | |
Nov 20, 2018 | 31.18 | 31.24 | 30.80 | 30.90 | 381,778 | -0.52(-1.64%) |
Nov 19, 2018 | 31.54 | 31.64 | 31.29 | 31.42 | 161,478 | -0.14(-0.43%) |
Nov 16, 2018 | 31.35 | 31.72 | 31.33 | 31.56 | 181,424 | +0.09(+0.29%) |
Nov 15, 2018 | 31.06 | 31.51 | 30.92 | 31.46 | 231,326 | +0.26(+0.84%) |
Nov 14, 2018 | 31.65 | 31.67 | 31.00 | 31.20 | 629,490 | -0.26(-0.83%) |
Nov 13, 2018 | 31.48 | 31.76 | 31.39 | 31.46 | 165,767 | +0.05(+0.17%) |
Nov 12, 2018 | 31.88 | 31.89 | 31.37 | 31.41 | 171,326 | -0.52(-1.62%) |
Nov 09, 2018 | 32.01 | 32.05 | 31.79 | 31.93 | 71,678 | -0.14(-0.44%) |
Nov 08, 2018 | 31.95 | 32.19 | 31.95 | 32.07 | 79,554 | -0.06(-0.19%) |
Nov 07, 2018 | 31.90 | 32.13 | 31.73 | 32.13 | 97,267 | +0.42(+1.32%) |
Nov 06, 2018 | 31.53 | 31.72 | 31.53 | 31.71 | 49,079 | +0.18(+0.58%) |
Nov 05, 2018 | 31.32 | 31.61 | 31.32 | 31.53 | 191,731 | +0.27(+0.87%) |
Nov 02, 2018 | 31.52 | 31.56 | 31.04 | 31.25 | 141,870 | -0.10(-0.31%) |
Nov 01, 2018 | 31.22 | 31.38 | 31.14 | 31.35 | 89,340 | +0.23(+0.73%) |
Oct 31, 2018 | 31.17 | 31.46 | 31.12 | 31.12 | 137,041 | +0.21(+0.68%) |
Oct 30, 2018 | 30.47 | 30.94 | 30.44 | 30.91 | 468,348 | +0.62(+2.05%) |
Oct 29, 2018 | 30.52 | 30.82 | 29.96 | 30.29 | 335,627 | +0.10(+0.32%) |
Oct 26, 2018 | 30.23 | 30.46 | 29.94 | 30.20 | 283,969 | -0.39(-1.29%) |
Oct 25, 2018 | 30.33 | 30.77 | 30.32 | 30.59 | 172,502 | +0.42(+1.39%) |
Oct 24, 2018 | 31.04 | 31.04 | 30.11 | 30.17 | 209,832 | -0.92(-2.95%) |
Oct 23, 2018 | 30.81 | 31.21 | 30.57 | 31.09 | 130,642 | -0.15(-0.48%) |
Oct 22, 2018 | 31.62 | 31.62 | 31.23 | 31.24 | 74,472 | -0.32(-1.03%) |
Oct 19, 2018 | 31.51 | 31.74 | 31.48 | 31.56 | 140,155 | +0.11(+0.36%) |
Oct 18, 2018 | 31.67 | 31.86 | 31.35 | 31.45 | 111,991 | -0.36(-1.13%) |
Oct 17, 2018 | 31.60 | 31.93 | 31.46 | 31.81 | 133,498 | +0.23(+0.73%) |
Oct 16, 2018 | 31.27 | 31.61 | 31.21 | 31.58 | 74,403 | +0.48(+1.55%) |
Oct 15, 2018 | 31.09 | 31.33 | 31.04 | 31.10 | 81,735 | -0.01(-0.03%) |
Oct 12, 2018 | 31.29 | 31.29 | 30.70 | 31.11 | 159,589 | +0.15(+0.48%) |
Oct 11, 2018 | 31.61 | 31.72 | 30.79 | 30.96 | 209,113 | -0.76(-2.40%) |
Oct 10, 2018 | 32.51 | 32.51 | 31.70 | 31.72 | 147,987 | -0.81(-2.50%) |
Oct 09, 2018 | 32.63 | 32.72 | 32.47 | 32.53 | 72,675 | -0.18(-0.56%) |
Oct 08, 2018 | 32.49 | 32.76 | 32.49 | 32.72 | 71,273 | +0.17(+0.51%) |
Oct 05, 2018 | 32.79 | 32.82 | 32.47 | 32.55 | 70,077 | -0.22(-0.67%) |
Oct 04, 2018 | 32.81 | 32.92 | 32.57 | 32.77 | 78,805 | -0.06(-0.19%) |
Oct 03, 2018 | 32.93 | 33.02 | 32.80 | 32.83 | 232,413 | +0.03(+0.11%) |
Oct 02, 2018 | 32.70 | 32.83 | 32.64 | 32.79 | 96,079 | +0.05(+0.16%) |