Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 29.20 | 29.32 | 28.73 | 29.05 | 168,426 | +0.12(+0.42%) |
Dec 28, 2018 | 29.48 | 29.52 | 28.84 | 28.93 | 314,776 | +0.35(+1.24%) |
Dec 27, 2018 | 28.34 | 28.60 | 27.68 | 28.57 | 254,875 | +0.26(+0.92%) |
Dec 26, 2018 | 27.16 | 28.34 | 26.98 | 28.31 | 191,627 | +1.10(+4.03%) |
Dec 24, 2018 | 27.60 | 27.79 | 27.18 | 27.22 | 139,780 | -0.51(-1.84%) |
Dec 21, 2018 | 28.75 | 28.83 | 27.63 | 27.73 | 311,760 | -0.42(-1.48%) |
Dec 20, 2018 | 28.80 | 28.99 | 27.95 | 28.15 | 508,954 | -0.80(-2.76%) |
Dec 19, 2018 | 29.78 | 30.03 | 28.74 | 28.94 | 391,258 | -0.63(-2.14%) |
Dec 18, 2018 | 29.83 | 30.10 | 29.42 | 29.58 | 358,891 | +0.27(+0.92%) |
Dec 17, 2018 | 29.64 | 30.04 | 29.20 | 29.31 | 311,139 | -0.59(-1.99%) |
Dec 14, 2018 | 30.40 | 30.61 | 29.86 | 29.90 | 264,592 | -0.68(-2.22%) |
Dec 13, 2018 | 31.33 | 31.39 | 30.54 | 30.58 | 246,906 | -0.64(-2.05%) |
Dec 12, 2018 | 31.44 | 31.70 | 31.21 | 31.22 | 223,716 | +0.38(+1.23%) |
Dec 11, 2018 | 31.29 | 31.50 | 30.69 | 30.84 | 480,148 | +0.71(+2.37%) |
Dec 10, 2018 | 30.16 | 30.45 | 29.69 | 30.12 | 321,385 | -0.25(-0.83%) |
Dec 07, 2018 | 31.17 | 31.47 | 30.27 | 30.37 | 186,948 | -0.92(-2.94%) |
Dec 06, 2018 | 30.44 | 31.33 | 30.33 | 31.29 | 247,967 | +0.25(+0.81%) |
Dec 04, 2018 | 32.15 | 32.21 | 30.99 | 31.04 | 244,347 | -1.82(-5.54%) |
Dec 03, 2018 | 32.87 | 32.97 | 32.57 | 32.86 | 443,506 | +1.47(+4.67%) |
Nov 30, 2018 | 31.30 | 31.57 | 31.14 | 31.40 | 276,223 | -0.45(-1.40%) |
Nov 29, 2018 | 31.76 | 32.06 | 31.62 | 31.84 | 317,756 | +0.11(+0.35%) |
Nov 28, 2018 | 31.11 | 31.75 | 30.73 | 31.73 | 665,264 | +0.81(+2.61%) |
Nov 27, 2018 | 30.69 | 30.96 | 30.54 | 30.92 | 264,381 | -0.27(-0.86%) |
Nov 26, 2018 | 30.97 | 31.42 | 30.91 | 31.19 | 332,504 | +1.10(+3.64%) |
Nov 23, 2018 | 29.83 | 30.23 | 29.81 | 30.10 | 279,454 | -0.20(-0.64%) |
Nov 21, 2018 | 30.29 | 30.29 | 30.29 | 0 | +0.16(+0.52%) | |
Nov 20, 2018 | 29.79 | 30.53 | 29.74 | 30.13 | 292,664 | -0.59(-1.93%) |
Nov 19, 2018 | 31.63 | 31.66 | 30.67 | 30.73 | 287,047 | -1.41(-4.39%) |
Nov 16, 2018 | 31.74 | 32.23 | 31.70 | 32.14 | 216,455 | -0.32(-0.97%) |
Nov 15, 2018 | 32.21 | 32.50 | 31.84 | 32.45 | 309,326 | +0.02(+0.06%) |
Nov 14, 2018 | 32.84 | 32.99 | 32.32 | 32.44 | 166,794 | -0.36(-1.10%) |
Nov 13, 2018 | 32.62 | 33.29 | 32.41 | 32.80 | 179,583 | +0.07(+0.23%) |
Nov 12, 2018 | 33.36 | 33.42 | 32.66 | 32.72 | 227,744 | -1.37(-4.03%) |
Nov 09, 2018 | 34.20 | 34.25 | 33.76 | 34.10 | 204,502 | -0.18(-0.51%) |
Nov 08, 2018 | 34.35 | 34.55 | 34.05 | 34.27 | 243,069 | -0.47(-1.36%) |
Nov 07, 2018 | 34.50 | 34.76 | 34.25 | 34.75 | 168,025 | +0.46(+1.35%) |
Nov 06, 2018 | 33.95 | 34.43 | 33.95 | 34.28 | 260,203 | +0.24(+0.71%) |
Nov 05, 2018 | 34.32 | 34.32 | 33.69 | 34.04 | 417,284 | -1.29(-3.65%) |
Nov 02, 2018 | 36.06 | 36.18 | 35.05 | 35.33 | 260,716 | -0.20(-0.55%) |
Nov 01, 2018 | 35.13 | 35.61 | 34.79 | 35.53 | 290,851 | +1.24(+3.63%) |
Oct 31, 2018 | 34.18 | 34.57 | 34.08 | 34.28 | 371,199 | +0.88(+2.64%) |
Oct 30, 2018 | 32.93 | 33.45 | 32.73 | 33.40 | 305,576 | +0.71(+2.16%) |
Oct 29, 2018 | 33.59 | 33.83 | 32.29 | 32.70 | 524,906 | +0.01(+0.03%) |
Oct 26, 2018 | 32.77 | 33.30 | 32.38 | 32.69 | 334,698 | -0.05(-0.14%) |
Oct 25, 2018 | 32.85 | 33.04 | 32.54 | 32.73 | 344,669 | +1.07(+3.37%) |
Oct 24, 2018 | 33.27 | 33.36 | 31.67 | 31.67 | 583,059 | -1.92(-5.72%) |
Oct 23, 2018 | 33.43 | 34.01 | 32.77 | 33.59 | 1,101,604 | -3.58(-9.62%) |
Oct 22, 2018 | 36.92 | 37.31 | 36.63 | 37.16 | 543,299 | +0.90(+2.48%) |
Oct 19, 2018 | 36.48 | 36.92 | 36.26 | 36.26 | 401,466 | -0.59(-1.61%) |
Oct 18, 2018 | 37.39 | 37.39 | 36.72 | 36.86 | 160,898 | -0.97(-2.55%) |
Oct 17, 2018 | 37.51 | 37.92 | 37.12 | 37.82 | 236,670 | +0.27(+0.72%) |
Oct 16, 2018 | 37.51 | 37.64 | 37.06 | 37.55 | 241,900 | +1.13(+3.11%) |
Oct 15, 2018 | 36.50 | 36.63 | 36.15 | 36.42 | 308,905 | +0.10(+0.28%) |
Oct 12, 2018 | 36.65 | 36.76 | 35.92 | 36.32 | 263,192 | +0.59(+1.64%) |
Oct 11, 2018 | 36.20 | 36.56 | 35.59 | 35.73 | 421,566 | -0.29(-0.80%) |
Oct 10, 2018 | 37.17 | 37.32 | 35.96 | 36.02 | 479,059 | -2.53(-6.55%) |
Oct 09, 2018 | 38.20 | 38.68 | 38.15 | 38.55 | 263,187 | -0.05(-0.12%) |
Oct 08, 2018 | 38.66 | 38.87 | 38.26 | 38.59 | 357,819 | -0.93(-2.35%) |
Oct 05, 2018 | 39.75 | 39.93 | 39.24 | 39.52 | 245,962 | -0.59(-1.46%) |
Oct 04, 2018 | 40.57 | 40.58 | 39.76 | 40.11 | 289,361 | -0.80(-1.95%) |
Oct 03, 2018 | 41.20 | 41.22 | 40.79 | 40.90 | 143,958 | -0.04(-0.09%) |
Oct 02, 2018 | 41.07 | 41.30 | 40.77 | 40.94 | 302,943 | -0.55(-1.32%) |