Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.23 | 30.32 | 30.01 | 30.31 | 160,800 | +0.27(+0.92%) |
Dec 28, 2018 | 30.25 | 30.49 | 29.93 | 30.04 | 185,800 | -0.08(-0.27%) |
Dec 27, 2018 | 29.50 | 30.11 | 29.04 | 30.11 | 545,490 | +0.27(+0.92%) |
Dec 26, 2018 | 28.52 | 29.84 | 28.34 | 29.84 | 259,454 | +1.25(+4.37%) |
Dec 24, 2018 | 29.04 | 29.32 | 28.55 | 28.59 | 149,600 | -0.80(-2.72%) |
Dec 21, 2018 | 29.86 | 30.43 | 29.29 | 29.39 | 392,400 | -0.66(-2.20%) |
Dec 20, 2018 | 30.27 | 30.53 | 29.75 | 30.05 | 394,358 | -0.56(-1.85%) |
Dec 19, 2018 | 31.02 | 31.46 | 30.34 | 30.61 | 144,998 | -0.52(-1.66%) |
Dec 18, 2018 | 31.14 | 31.31 | 30.85 | 31.13 | 187,714 | +0.16(+0.51%) |
Dec 17, 2018 | 31.45 | 31.68 | 30.79 | 30.98 | 155,896 | -0.73(-2.30%) |
Dec 14, 2018 | 31.93 | 32.13 | 31.61 | 31.70 | 128,400 | -0.60(-1.86%) |
Dec 13, 2018 | 32.48 | 32.49 | 32.12 | 32.30 | 59,284 | -0.01(-0.03%) |
Dec 12, 2018 | 32.56 | 32.77 | 32.31 | 32.31 | 94,070 | +0.16(+0.50%) |
Dec 11, 2018 | 32.53 | 32.64 | 32.00 | 32.16 | 158,900 | -0.07(-0.22%) |
Dec 10, 2018 | 32.12 | 32.28 | 31.54 | 32.23 | 84,300 | +0.05(+0.16%) |
Dec 07, 2018 | 32.77 | 33.07 | 32.09 | 32.17 | 190,000 | -0.72(-2.19%) |
Dec 06, 2018 | 32.44 | 32.92 | 31.98 | 32.90 | 167,142 | +0.01(+0.02%) |
Dec 04, 2018 | 33.88 | 33.98 | 32.86 | 32.89 | 100,400 | -1.20(-3.51%) |
Dec 03, 2018 | 34.05 | 34.23 | 33.87 | 34.09 | 79,106 | +0.42(+1.24%) |
Nov 30, 2018 | 33.30 | 33.70 | 33.30 | 33.67 | 78,600 | +0.20(+0.60%) |
Nov 29, 2018 | 33.40 | 33.66 | 33.31 | 33.47 | 61,614 | -0.08(-0.22%) |
Nov 28, 2018 | 32.95 | 33.59 | 32.87 | 33.55 | 124,606 | +0.72(+2.19%) |
Nov 27, 2018 | 32.66 | 32.83 | 32.65 | 32.83 | 92,362 | +0.03(+0.09%) |
Nov 26, 2018 | 32.45 | 32.80 | 32.45 | 32.80 | 35,410 | +0.53(+1.64%) |
Nov 23, 2018 | 32.28 | 32.41 | 32.22 | 32.27 | 15,200 | -0.25(-0.77%) |
Nov 21, 2018 | 32.52 | 32.52 | 32.52 | 0 | +0.16(+0.51%) | |
Nov 20, 2018 | 32.27 | 32.66 | 32.22 | 32.35 | 72,620 | -0.52(-1.58%) |
Nov 19, 2018 | 33.42 | 33.42 | 32.74 | 32.87 | 37,232 | -0.67(-2.00%) |
Nov 16, 2018 | 33.27 | 33.62 | 33.27 | 33.54 | 49,000 | +0.13(+0.40%) |
Nov 15, 2018 | 33.05 | 33.51 | 32.75 | 33.41 | 79,338 | +0.26(+0.77%) |
Nov 14, 2018 | 33.73 | 33.78 | 32.97 | 33.15 | 73,486 | -0.30(-0.90%) |
Nov 13, 2018 | 33.66 | 33.88 | 33.38 | 33.45 | 41,106 | -0.09(-0.27%) |
Nov 12, 2018 | 33.98 | 33.98 | 33.52 | 33.54 | 22,358 | -0.77(-2.25%) |
Nov 09, 2018 | 34.42 | 34.45 | 34.11 | 34.31 | 47,200 | -0.34(-0.98%) |
Nov 08, 2018 | 34.63 | 34.74 | 34.50 | 34.65 | 47,402 | -0.09(-0.24%) |
Nov 07, 2018 | 34.28 | 34.76 | 34.28 | 34.73 | 56,998 | +0.69(+2.03%) |
Nov 06, 2018 | 33.81 | 34.05 | 33.77 | 34.05 | 39,014 | +0.20(+0.59%) |
Nov 05, 2018 | 33.77 | 33.95 | 33.61 | 33.84 | 41,234 | +0.20(+0.61%) |
Nov 02, 2018 | 34.01 | 34.12 | 33.42 | 33.64 | 90,000 | -0.23(-0.69%) |
Nov 01, 2018 | 33.59 | 33.91 | 33.56 | 33.88 | 132,070 | +0.31(+0.94%) |
Oct 31, 2018 | 33.53 | 33.79 | 33.51 | 33.56 | 58,118 | +0.41(+1.24%) |
Oct 30, 2018 | 32.55 | 33.15 | 32.55 | 33.15 | 68,712 | +0.59(+1.80%) |
Oct 29, 2018 | 33.08 | 33.38 | 32.12 | 32.56 | 58,620 | -0.08(-0.25%) |
Oct 26, 2018 | 32.62 | 33.05 | 32.34 | 32.65 | 90,000 | -0.58(-1.76%) |
Oct 25, 2018 | 32.77 | 33.35 | 32.69 | 33.23 | 76,640 | +0.74(+2.28%) |
Oct 24, 2018 | 33.61 | 33.61 | 32.49 | 32.49 | 58,872 | -1.19(-3.55%) |
Oct 23, 2018 | 33.36 | 33.80 | 33.12 | 33.69 | 67,498 | -0.21(-0.63%) |
Oct 22, 2018 | 34.09 | 34.19 | 33.90 | 33.90 | 44,378 | -0.20(-0.60%) |
Oct 19, 2018 | 34.44 | 34.44 | 34.04 | 34.10 | 54,600 | -0.03(-0.09%) |
Oct 18, 2018 | 34.38 | 34.55 | 34.01 | 34.13 | 39,722 | -0.50(-1.43%) |
Oct 17, 2018 | 34.63 | 34.73 | 34.33 | 34.63 | 55,462 | -0.04(-0.11%) |
Oct 16, 2018 | 34.16 | 34.70 | 34.16 | 34.67 | 74,952 | +0.72(+2.11%) |
Oct 15, 2018 | 34.02 | 34.24 | 33.95 | 33.95 | 205,080 | -0.21(-0.61%) |
Oct 12, 2018 | 34.25 | 34.25 | 33.69 | 34.16 | 63,800 | +0.39(+1.17%) |
Oct 11, 2018 | 34.33 | 34.48 | 33.66 | 33.77 | 104,790 | -0.74(-2.14%) |
Oct 10, 2018 | 35.52 | 35.52 | 34.50 | 34.51 | 86,394 | -1.13(-3.17%) |
Oct 09, 2018 | 35.70 | 35.80 | 35.58 | 35.64 | 86,030 | -0.03(-0.10%) |
Oct 08, 2018 | 35.55 | 35.73 | 35.44 | 35.67 | 31,652 | -0.03(-0.08%) |
Oct 05, 2018 | 35.91 | 35.91 | 35.58 | 35.70 | 26,600 | -0.21(-0.58%) |
Oct 04, 2018 | 36.16 | 36.16 | 35.72 | 35.91 | 63,366 | -0.26(-0.71%) |
Oct 03, 2018 | 36.30 | 36.30 | 36.13 | 36.17 | 43,118 | +0.05(+0.13%) |
Oct 02, 2018 | 36.15 | 36.23 | 36.07 | 36.12 | 83,782 | -0.05(-0.14%) |