Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.62 | 30.89 | 30.18 | 30.58 | 177,471 | +0.01(+0.03%) |
Dec 28, 2018 | 30.32 | 31.67 | 30.07 | 30.57 | 136,878 | +0.25(+0.83%) |
Dec 27, 2018 | 29.82 | 30.83 | 29.43 | 30.32 | 179,393 | +0.16(+0.54%) |
Dec 26, 2018 | 29.15 | 30.21 | 28.77 | 30.16 | 195,599 | +1.19(+4.10%) |
Dec 24, 2018 | 29.44 | 29.66 | 28.95 | 28.97 | 105,814 | -0.60(-2.02%) |
Dec 21, 2018 | 29.49 | 29.87 | 29.14 | 29.57 | 601,099 | +0.00(+0.00%) |
Dec 20, 2018 | 29.35 | 29.95 | 29.24 | 29.57 | 266,533 | +0.20(+0.69%) |
Dec 19, 2018 | 31.09 | 31.21 | 29.25 | 29.36 | 208,584 | -1.70(-5.49%) |
Dec 18, 2018 | 31.37 | 31.61 | 31.05 | 31.07 | 162,329 | -0.08(-0.26%) |
Dec 17, 2018 | 31.69 | 31.84 | 30.38 | 31.15 | 202,564 | -0.71(-2.23%) |
Dec 14, 2018 | 31.90 | 32.21 | 31.74 | 31.86 | 111,383 | -0.23(-0.73%) |
Dec 13, 2018 | 32.63 | 32.90 | 31.84 | 32.09 | 151,343 | -0.46(-1.41%) |
Dec 12, 2018 | 32.11 | 32.89 | 32.10 | 32.56 | 109,105 | +0.45(+1.41%) |
Dec 11, 2018 | 31.97 | 32.44 | 31.97 | 32.10 | 166,851 | +0.14(+0.43%) |
Dec 10, 2018 | 31.90 | 32.05 | 30.99 | 31.97 | 255,641 | +0.23(+0.71%) |
Dec 07, 2018 | 31.17 | 31.84 | 29.82 | 31.74 | 143,932 | +0.49(+1.58%) |
Dec 06, 2018 | 31.17 | 32.24 | 30.65 | 31.25 | 113,730 | -0.35(-1.10%) |
Dec 04, 2018 | 33.73 | 33.75 | 31.52 | 31.59 | 134,526 | -2.29(-6.75%) |
Dec 03, 2018 | 34.37 | 34.39 | 33.35 | 33.88 | 76,266 | -0.27(-0.80%) |
Nov 30, 2018 | 33.45 | 34.24 | 33.45 | 34.16 | 217,197 | +0.71(+2.13%) |
Nov 29, 2018 | 33.47 | 33.93 | 32.87 | 33.44 | 155,326 | -0.21(-0.62%) |
Nov 28, 2018 | 33.05 | 33.85 | 32.74 | 33.65 | 133,013 | +0.61(+1.86%) |
Nov 27, 2018 | 33.47 | 33.50 | 32.95 | 33.04 | 61,623 | -0.50(-1.49%) |
Nov 26, 2018 | 33.58 | 33.97 | 33.26 | 33.54 | 60,560 | +0.19(+0.56%) |
Nov 23, 2018 | 33.04 | 33.59 | 32.93 | 33.35 | 33,910 | +0.10(+0.29%) |
Nov 21, 2018 | 33.26 | 33.26 | 33.26 | 0 | +0.05(+0.15%) | |
Nov 20, 2018 | 33.11 | 33.41 | 32.51 | 33.21 | 143,395 | -0.09(-0.27%) |
Nov 19, 2018 | 33.59 | 33.84 | 33.02 | 33.30 | 68,684 | -0.30(-0.89%) |
Nov 16, 2018 | 33.23 | 33.65 | 33.14 | 33.60 | 175,367 | +0.31(+0.92%) |
Nov 15, 2018 | 32.43 | 33.33 | 32.39 | 33.29 | 88,568 | +0.78(+2.39%) |
Nov 14, 2018 | 33.40 | 33.57 | 32.39 | 32.51 | 60,084 | -0.65(-1.97%) |
Nov 13, 2018 | 33.26 | 33.73 | 33.10 | 33.17 | 82,236 | +0.02(+0.07%) |
Nov 12, 2018 | 33.23 | 33.47 | 33.02 | 33.14 | 44,377 | -0.07(-0.22%) |
Nov 09, 2018 | 33.27 | 33.35 | 32.89 | 33.22 | 194,054 | -0.15(-0.46%) |
Nov 08, 2018 | 32.87 | 33.40 | 32.87 | 33.37 | 43,241 | +0.39(+1.18%) |
Nov 07, 2018 | 32.61 | 33.06 | 32.33 | 32.98 | 76,688 | +0.38(+1.16%) |
Nov 06, 2018 | 32.19 | 32.72 | 32.03 | 32.60 | 74,940 | +0.39(+1.20%) |
Nov 05, 2018 | 32.17 | 32.37 | 31.94 | 32.22 | 119,189 | +0.06(+0.18%) |
Nov 02, 2018 | 32.05 | 32.34 | 32.01 | 32.16 | 109,032 | +0.23(+0.73%) |
Nov 01, 2018 | 32.46 | 32.65 | 31.88 | 31.92 | 134,524 | -0.48(-1.50%) |
Oct 31, 2018 | 33.32 | 33.32 | 32.30 | 32.41 | 117,864 | -0.52(-1.57%) |
Oct 30, 2018 | 32.66 | 32.97 | 31.97 | 32.93 | 75,176 | +0.35(+1.08%) |
Oct 29, 2018 | 32.72 | 32.97 | 32.24 | 32.57 | 93,469 | +0.22(+0.67%) |
Oct 26, 2018 | 32.16 | 32.58 | 31.76 | 32.36 | 90,320 | -0.21(-0.64%) |
Oct 25, 2018 | 31.56 | 32.73 | 31.43 | 32.57 | 148,029 | +1.17(+3.73%) |
Oct 24, 2018 | 32.59 | 33.26 | 31.31 | 31.39 | 94,444 | -1.19(-3.65%) |
Oct 23, 2018 | 32.41 | 32.85 | 32.18 | 32.58 | 75,892 | -0.06(-0.20%) |
Oct 22, 2018 | 33.45 | 33.63 | 32.40 | 32.65 | 90,867 | -0.81(-2.42%) |
Oct 19, 2018 | 33.26 | 33.87 | 33.26 | 33.46 | 111,623 | +0.05(+0.14%) |
Oct 18, 2018 | 35.60 | 35.79 | 33.34 | 33.41 | 221,448 | +0.47(+1.44%) |
Oct 17, 2018 | 32.74 | 33.07 | 32.30 | 32.93 | 72,414 | +0.14(+0.42%) |
Oct 16, 2018 | 31.81 | 32.86 | 31.51 | 32.80 | 149,241 | +1.14(+3.60%) |
Oct 15, 2018 | 31.56 | 31.93 | 31.31 | 31.66 | 147,128 | +0.06(+0.18%) |
Oct 12, 2018 | 33.43 | 33.43 | 31.57 | 31.60 | 188,488 | -1.43(-4.33%) |
Oct 11, 2018 | 33.96 | 34.20 | 32.99 | 33.03 | 82,527 | -1.02(-2.99%) |
Oct 10, 2018 | 34.36 | 34.72 | 33.96 | 34.05 | 79,722 | -0.35(-1.00%) |
Oct 09, 2018 | 33.93 | 34.47 | 33.93 | 34.40 | 110,850 | +0.38(+1.11%) |
Oct 08, 2018 | 33.67 | 34.07 | 33.61 | 34.02 | 129,509 | +0.34(+1.00%) |
Oct 05, 2018 | 34.32 | 34.53 | 33.27 | 33.68 | 266,600 | -0.58(-1.69%) |
Oct 04, 2018 | 34.44 | 34.70 | 33.99 | 34.26 | 125,341 | -0.19(-0.56%) |
Oct 03, 2018 | 34.08 | 34.61 | 33.94 | 34.45 | 158,067 | +0.44(+1.30%) |
Oct 02, 2018 | 34.24 | 34.32 | 33.86 | 34.01 | 86,045 | -0.17(-0.49%) |