Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 29.10 | 29.44 | 28.55 | 29.22 | 257,268 | +0.25(+0.85%) |
Dec 28, 2018 | 28.77 | 30.41 | 28.55 | 28.97 | 206,403 | +0.20(+0.68%) |
Dec 27, 2018 | 28.59 | 29.12 | 27.86 | 28.77 | 262,150 | -0.25(-0.85%) |
Dec 26, 2018 | 27.77 | 29.11 | 27.69 | 29.02 | 324,158 | +1.34(+4.85%) |
Dec 24, 2018 | 27.87 | 28.72 | 27.65 | 27.68 | 226,773 | -0.33(-1.18%) |
Dec 21, 2018 | 28.57 | 29.12 | 27.87 | 28.01 | 821,610 | -0.47(-1.64%) |
Dec 20, 2018 | 28.03 | 28.70 | 27.93 | 28.48 | 353,874 | +0.29(+1.02%) |
Dec 19, 2018 | 29.21 | 29.50 | 28.02 | 28.19 | 333,882 | -1.02(-3.49%) |
Dec 18, 2018 | 29.56 | 29.93 | 29.15 | 29.21 | 308,503 | -0.20(-0.66%) |
Dec 17, 2018 | 29.49 | 30.05 | 29.32 | 29.40 | 428,299 | -0.11(-0.37%) |
Dec 14, 2018 | 29.45 | 29.98 | 29.39 | 29.51 | 200,398 | -0.15(-0.52%) |
Dec 13, 2018 | 30.12 | 30.50 | 29.62 | 29.67 | 259,097 | -0.42(-1.38%) |
Dec 12, 2018 | 30.02 | 30.51 | 29.80 | 30.08 | 457,656 | +0.31(+1.03%) |
Dec 11, 2018 | 30.14 | 30.34 | 29.63 | 29.78 | 246,361 | +0.03(+0.11%) |
Dec 10, 2018 | 30.08 | 30.45 | 29.39 | 29.74 | 319,581 | -0.33(-1.10%) |
Dec 07, 2018 | 30.22 | 30.73 | 29.84 | 30.07 | 283,760 | -0.16(-0.53%) |
Dec 06, 2018 | 30.12 | 30.49 | 29.60 | 30.24 | 388,503 | -0.30(-0.97%) |
Dec 04, 2018 | 32.32 | 32.42 | 30.42 | 30.53 | 415,279 | -1.87(-5.77%) |
Dec 03, 2018 | 33.01 | 33.05 | 31.96 | 32.40 | 203,590 | -0.20(-0.63%) |
Nov 30, 2018 | 32.32 | 32.82 | 32.20 | 32.60 | 294,357 | +0.21(+0.66%) |
Nov 29, 2018 | 32.42 | 32.95 | 32.27 | 32.39 | 179,591 | -0.25(-0.75%) |
Nov 28, 2018 | 32.10 | 32.69 | 31.56 | 32.64 | 328,707 | +0.54(+1.69%) |
Nov 27, 2018 | 32.49 | 32.80 | 31.93 | 32.10 | 172,014 | -0.48(-1.46%) |
Nov 26, 2018 | 32.83 | 33.29 | 32.54 | 32.57 | 234,635 | +0.02(+0.05%) |
Nov 23, 2018 | 32.19 | 32.83 | 32.16 | 32.55 | 77,710 | +0.12(+0.37%) |
Nov 21, 2018 | 32.44 | 32.44 | 32.44 | 0 | -0.10(-0.31%) | |
Nov 20, 2018 | 33.12 | 33.28 | 32.41 | 32.54 | 160,280 | -0.79(-2.37%) |
Nov 19, 2018 | 33.63 | 33.87 | 33.12 | 33.33 | 137,426 | -0.31(-0.93%) |
Nov 16, 2018 | 33.46 | 33.84 | 33.46 | 33.64 | 196,159 | -0.08(-0.25%) |
Nov 15, 2018 | 32.72 | 33.75 | 32.72 | 33.73 | 168,672 | +0.82(+2.48%) |
Nov 14, 2018 | 34.01 | 34.07 | 32.49 | 32.91 | 182,210 | -0.82(-2.42%) |
Nov 13, 2018 | 33.93 | 34.48 | 33.70 | 33.73 | 155,477 | -0.03(-0.10%) |
Nov 12, 2018 | 34.35 | 34.35 | 33.72 | 33.76 | 141,443 | -0.59(-1.71%) |
Nov 09, 2018 | 34.80 | 35.09 | 34.15 | 34.35 | 132,225 | -0.57(-1.63%) |
Nov 08, 2018 | 34.41 | 35.06 | 34.41 | 34.91 | 266,576 | +0.43(+1.26%) |
Nov 07, 2018 | 34.25 | 34.66 | 33.69 | 34.48 | 234,055 | +0.29(+0.84%) |
Nov 06, 2018 | 33.78 | 34.41 | 33.67 | 34.19 | 200,649 | +0.33(+0.98%) |
Nov 05, 2018 | 33.61 | 34.01 | 33.28 | 33.86 | 431,594 | +0.26(+0.78%) |
Nov 02, 2018 | 33.48 | 33.83 | 33.28 | 33.60 | 315,433 | +0.31(+0.92%) |
Nov 01, 2018 | 33.01 | 33.57 | 32.88 | 33.29 | 232,010 | +0.42(+1.29%) |
Oct 31, 2018 | 33.37 | 33.56 | 32.83 | 32.87 | 257,665 | -0.17(-0.51%) |
Oct 30, 2018 | 32.89 | 33.14 | 32.55 | 33.04 | 217,268 | +0.22(+0.67%) |
Oct 29, 2018 | 32.54 | 33.30 | 32.38 | 32.82 | 286,822 | +0.65(+2.01%) |
Oct 26, 2018 | 32.02 | 32.52 | 31.58 | 32.17 | 234,779 | -0.23(-0.71%) |
Oct 25, 2018 | 31.63 | 32.66 | 31.60 | 32.40 | 286,966 | +0.97(+3.08%) |
Oct 24, 2018 | 32.78 | 32.97 | 31.41 | 31.43 | 477,141 | -1.46(-4.44%) |
Oct 23, 2018 | 32.65 | 33.40 | 32.54 | 32.89 | 330,465 | -0.19(-0.56%) |
Oct 22, 2018 | 34.03 | 34.03 | 32.88 | 33.08 | 410,242 | -0.87(-2.58%) |
Oct 19, 2018 | 34.27 | 34.79 | 33.91 | 33.96 | 253,265 | -0.48(-1.41%) |
Oct 18, 2018 | 35.10 | 35.33 | 34.29 | 34.44 | 513,652 | -0.77(-2.19%) |
Oct 17, 2018 | 34.91 | 35.46 | 34.49 | 35.21 | 238,074 | +0.20(+0.56%) |
Oct 16, 2018 | 34.76 | 35.94 | 34.08 | 35.02 | 439,180 | +0.41(+1.18%) |
Oct 15, 2018 | 34.32 | 34.86 | 34.24 | 34.61 | 178,836 | +0.23(+0.67%) |
Oct 12, 2018 | 35.62 | 35.62 | 33.59 | 34.38 | 548,564 | -0.73(-2.08%) |
Oct 11, 2018 | 36.21 | 36.30 | 35.08 | 35.11 | 301,198 | -1.21(-3.32%) |
Oct 10, 2018 | 36.87 | 37.47 | 36.25 | 36.32 | 944,014 | -0.66(-1.79%) |
Oct 09, 2018 | 36.60 | 37.21 | 36.33 | 36.98 | 543,212 | +0.25(+0.69%) |
Oct 08, 2018 | 37.16 | 37.16 | 34.26 | 36.72 | 1,136,993 | -0.44(-1.19%) |
Oct 05, 2018 | 37.61 | 37.78 | 36.95 | 37.17 | 189,684 | -0.35(-0.93%) |
Oct 04, 2018 | 37.36 | 37.91 | 37.31 | 37.51 | 288,422 | +0.14(+0.38%) |
Oct 03, 2018 | 36.91 | 37.45 | 36.50 | 37.37 | 1,050,070 | +0.57(+1.55%) |
Oct 02, 2018 | 37.07 | 37.46 | 36.64 | 36.80 | 165,752 | -0.33(-0.88%) |