Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.43 | 31.48 | 31.12 | 31.36 | 67,932 | +0.31(+0.99%) |
Dec 28, 2018 | 31.48 | 31.48 | 30.93 | 31.05 | 310,485 | -0.02(-0.06%) |
Dec 27, 2018 | 30.43 | 31.07 | 29.84 | 31.07 | 33,960 | +0.22(+0.72%) |
Dec 26, 2018 | 29.23 | 30.85 | 29.16 | 30.85 | 56,284 | +1.87(+6.44%) |
Dec 24, 2018 | 29.46 | 29.71 | 28.98 | 28.98 | 65,240 | -0.84(-2.81%) |
Dec 21, 2018 | 30.60 | 30.71 | 29.63 | 29.82 | 37,723 | -0.78(-2.54%) |
Dec 20, 2018 | 31.03 | 31.09 | 30.13 | 30.59 | 99,372 | -0.71(-2.27%) |
Dec 19, 2018 | 31.91 | 32.21 | 30.96 | 31.31 | 40,477 | -0.47(-1.47%) |
Dec 18, 2018 | 31.97 | 31.97 | 31.57 | 31.77 | 16,010 | +0.29(+0.91%) |
Dec 17, 2018 | 32.05 | 32.26 | 31.41 | 31.49 | 65,356 | -0.88(-2.71%) |
Dec 14, 2018 | 32.74 | 32.87 | 32.27 | 32.36 | 11,025 | -0.84(-2.52%) |
Dec 13, 2018 | 33.47 | 33.47 | 33.01 | 33.20 | 13,331 | -0.07(-0.21%) |
Dec 12, 2018 | 33.68 | 33.70 | 33.27 | 33.27 | 1,460 | +0.37(+1.12%) |
Dec 11, 2018 | 33.55 | 33.55 | 32.73 | 32.90 | 14,111 | -0.00(-0.00%) |
Dec 10, 2018 | 32.54 | 32.90 | 32.19 | 32.90 | 9,990 | +0.20(+0.61%) |
Dec 07, 2018 | 33.82 | 33.98 | 32.64 | 32.70 | 22,050 | -0.55(-1.67%) |
Dec 06, 2018 | 33.01 | 33.39 | 32.81 | 33.26 | 12,415 | -0.41(-1.21%) |
Dec 04, 2018 | 34.91 | 34.91 | 33.63 | 33.67 | 35,129 | -1.38(-3.93%) |
Dec 03, 2018 | 35.26 | 35.26 | 34.85 | 35.04 | 28,451 | +0.68(+1.99%) |
Nov 30, 2018 | 34.19 | 34.36 | 34.07 | 34.36 | 6,377 | +0.15(+0.43%) |
Nov 29, 2018 | 34.17 | 34.28 | 33.84 | 34.21 | 8,183 | +0.07(+0.20%) |
Nov 28, 2018 | 33.12 | 34.14 | 33.12 | 34.14 | 14,303 | +1.19(+3.61%) |
Nov 27, 2018 | 32.63 | 32.95 | 32.63 | 32.95 | 6,260 | +0.17(+0.51%) |
Nov 26, 2018 | 32.60 | 32.79 | 32.52 | 32.79 | 6,263 | +0.66(+2.04%) |
Nov 23, 2018 | 32.16 | 32.25 | 32.07 | 32.13 | 3,458 | -0.23(-0.70%) |
Nov 21, 2018 | 32.36 | 32.36 | 32.36 | 0 | +0.29(+0.91%) | |
Nov 20, 2018 | 31.91 | 32.45 | 31.68 | 32.07 | 198,314 | -0.76(-2.31%) |
Nov 19, 2018 | 33.68 | 33.68 | 32.76 | 32.82 | 7,063 | -1.03(-3.04%) |
Nov 16, 2018 | 33.77 | 33.88 | 33.63 | 33.85 | 13,403 | +0.00(+0.00%) |
Nov 15, 2018 | 33.23 | 33.99 | 33.00 | 33.85 | 19,975 | +0.45(+1.36%) |
Nov 14, 2018 | 34.13 | 34.13 | 33.30 | 33.40 | 12,101 | -0.39(-1.15%) |
Nov 13, 2018 | 33.79 | 34.12 | 33.63 | 33.79 | 79,933 | -0.09(-0.27%) |
Nov 12, 2018 | 34.88 | 34.88 | 33.81 | 33.88 | 17,188 | -1.03(-2.94%) |
Nov 09, 2018 | 34.82 | 34.91 | 34.57 | 34.91 | 63,881 | -0.27(-0.76%) |
Nov 08, 2018 | 35.37 | 35.43 | 35.16 | 35.17 | 16,440 | -0.28(-0.78%) |
Nov 07, 2018 | 34.78 | 35.45 | 34.69 | 35.45 | 75,565 | +1.21(+3.54%) |
Nov 06, 2018 | 34.29 | 34.29 | 34.09 | 34.24 | 50,901 | +0.10(+0.30%) |
Nov 05, 2018 | 34.21 | 34.21 | 33.68 | 34.14 | 99,168 | +0.07(+0.22%) |
Nov 02, 2018 | 34.50 | 34.57 | 33.82 | 34.06 | 15,132 | -0.16(-0.46%) |
Nov 01, 2018 | 33.95 | 34.22 | 33.68 | 34.22 | 16,400 | +0.40(+1.18%) |
Oct 31, 2018 | 33.55 | 34.13 | 33.55 | 33.82 | 26,645 | +0.91(+2.75%) |
Oct 30, 2018 | 32.48 | 32.97 | 32.48 | 32.92 | 14,358 | +0.82(+2.56%) |
Oct 29, 2018 | 33.61 | 33.80 | 32.09 | 32.09 | 14,423 | -1.14(-3.42%) |
Oct 26, 2018 | 33.40 | 33.72 | 32.88 | 33.23 | 16,213 | -0.85(-2.50%) |
Oct 25, 2018 | 33.30 | 34.22 | 33.30 | 34.08 | 11,550 | +1.13(+3.42%) |
Oct 24, 2018 | 34.30 | 34.34 | 32.95 | 32.95 | 17,266 | -1.36(-3.96%) |
Oct 23, 2018 | 33.90 | 34.49 | 33.62 | 34.31 | 19,601 | -0.40(-1.15%) |
Oct 22, 2018 | 34.79 | 34.83 | 34.42 | 34.71 | 12,579 | +0.05(+0.13%) |
Oct 19, 2018 | 35.14 | 35.15 | 34.54 | 34.67 | 10,052 | -0.18(-0.51%) |
Oct 18, 2018 | 35.53 | 35.53 | 34.79 | 34.84 | 6,476 | -0.69(-1.95%) |
Oct 17, 2018 | 35.76 | 35.83 | 35.41 | 35.53 | 18,346 | -0.12(-0.34%) |
Oct 16, 2018 | 35.00 | 35.66 | 35.00 | 35.66 | 22,187 | +1.02(+2.94%) |
Oct 15, 2018 | 35.07 | 35.07 | 34.62 | 34.64 | 5,384 | -0.45(-1.29%) |
Oct 12, 2018 | 35.01 | 35.25 | 34.53 | 35.09 | 30,481 | +0.85(+2.49%) |
Oct 11, 2018 | 34.75 | 35.00 | 34.00 | 34.24 | 25,719 | -0.56(-1.60%) |
Oct 10, 2018 | 36.38 | 36.38 | 34.75 | 34.79 | 42,929 | -1.69(-4.64%) |
Oct 09, 2018 | 36.30 | 36.67 | 36.30 | 36.49 | 4,403 | +0.06(+0.18%) |
Oct 08, 2018 | 36.58 | 36.65 | 35.98 | 36.42 | 11,958 | -0.31(-0.86%) |
Oct 05, 2018 | 36.96 | 36.96 | 36.47 | 36.74 | 29,400 | -0.31(-0.85%) |
Oct 04, 2018 | 37.55 | 37.55 | 36.79 | 37.05 | 24,887 | -0.58(-1.55%) |
Oct 03, 2018 | 37.75 | 37.77 | 37.59 | 37.63 | 26,964 | +0.06(+0.15%) |
Oct 02, 2018 | 37.84 | 37.85 | 37.55 | 37.58 | 79,075 | -0.25(-0.66%) |