Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.65 | 30.88 | 30.10 | 30.42 | 75,500 | -0.18(-0.59%) |
Dec 28, 2018 | 30.79 | 31.07 | 30.13 | 30.60 | 55,800 | -0.11(-0.36%) |
Dec 27, 2018 | 30.80 | 31.11 | 30.02 | 30.71 | 83,611 | -0.56(-1.79%) |
Dec 26, 2018 | 30.31 | 31.33 | 29.79 | 31.27 | 62,937 | +0.90(+2.96%) |
Dec 24, 2018 | 30.35 | 30.65 | 30.17 | 30.37 | 37,500 | -0.31(-1.01%) |
Dec 21, 2018 | 31.24 | 31.67 | 30.57 | 30.68 | 232,300 | -0.40(-1.29%) |
Dec 20, 2018 | 30.75 | 31.27 | 30.40 | 31.08 | 186,690 | +0.26(+0.84%) |
Dec 19, 2018 | 30.20 | 31.96 | 30.20 | 30.82 | 171,840 | +0.56(+1.85%) |
Dec 18, 2018 | 30.25 | 30.51 | 30.10 | 30.26 | 92,451 | +0.32(+1.07%) |
Dec 17, 2018 | 31.26 | 31.26 | 29.75 | 29.94 | 132,525 | -1.39(-4.44%) |
Dec 14, 2018 | 31.14 | 31.60 | 31.00 | 31.33 | 162,400 | -0.05(-0.16%) |
Dec 13, 2018 | 31.75 | 31.75 | 31.27 | 31.38 | 73,974 | -0.30(-0.95%) |
Dec 12, 2018 | 33.00 | 33.14 | 31.66 | 31.68 | 159,492 | -1.19(-3.62%) |
Dec 11, 2018 | 33.25 | 33.28 | 32.69 | 32.87 | 137,963 | +0.05(+0.15%) |
Dec 10, 2018 | 33.00 | 33.12 | 32.17 | 32.82 | 217,774 | -0.21(-0.64%) |
Dec 07, 2018 | 32.57 | 33.17 | 32.00 | 33.03 | 235,600 | +0.55(+1.69%) |
Dec 06, 2018 | 31.00 | 32.51 | 30.78 | 32.48 | 196,008 | +0.94(+2.98%) |
Dec 04, 2018 | 32.89 | 33.02 | 31.37 | 31.54 | 157,200 | -1.61(-4.86%) |
Dec 03, 2018 | 33.55 | 33.55 | 32.74 | 33.15 | 78,784 | +0.13(+0.39%) |
Nov 30, 2018 | 32.09 | 33.49 | 32.09 | 33.02 | 224,200 | +0.70(+2.17%) |
Nov 29, 2018 | 32.50 | 32.96 | 31.68 | 32.32 | 155,581 | -0.41(-1.25%) |
Nov 28, 2018 | 31.79 | 32.95 | 31.67 | 32.73 | 449,504 | +0.91(+2.86%) |
Nov 27, 2018 | 32.64 | 32.64 | 31.58 | 31.82 | 188,937 | -0.68(-2.09%) |
Nov 26, 2018 | 33.13 | 33.30 | 32.39 | 32.50 | 254,587 | -0.29(-0.88%) |
Nov 23, 2018 | 32.93 | 33.32 | 32.70 | 32.79 | 100,500 | -0.11(-0.33%) |
Nov 21, 2018 | 32.90 | 32.90 | 32.90 | 0 | +0.71(+2.21%) | |
Nov 20, 2018 | 32.50 | 33.10 | 32.15 | 32.19 | 238,562 | -0.81(-2.45%) |
Nov 19, 2018 | 33.14 | 33.30 | 32.27 | 33.00 | 304,342 | -0.14(-0.42%) |
Nov 16, 2018 | 33.50 | 33.89 | 32.69 | 33.14 | 779,500 | -0.16(-0.48%) |
Nov 15, 2018 | 37.30 | 37.30 | 32.29 | 33.30 | 1,103,291 | -5.45(-14.06%) |
Nov 14, 2018 | 39.17 | 39.80 | 38.48 | 38.75 | 176,349 | -0.25(-0.64%) |
Nov 13, 2018 | 40.86 | 41.42 | 38.98 | 39.00 | 144,205 | -1.78(-4.36%) |
Nov 12, 2018 | 42.36 | 42.38 | 40.74 | 40.78 | 88,144 | -1.49(-3.52%) |
Nov 09, 2018 | 42.48 | 42.70 | 41.46 | 42.27 | 92,900 | -0.41(-0.96%) |
Nov 08, 2018 | 42.70 | 42.76 | 42.17 | 42.68 | 63,284 | +0.01(+0.02%) |
Nov 07, 2018 | 41.89 | 43.00 | 41.72 | 42.67 | 96,895 | +1.16(+2.79%) |
Nov 06, 2018 | 42.08 | 42.72 | 40.90 | 41.51 | 295,903 | -0.81(-1.91%) |
Nov 05, 2018 | 42.65 | 42.65 | 41.83 | 42.32 | 61,843 | -0.25(-0.59%) |
Nov 02, 2018 | 42.95 | 42.98 | 42.28 | 42.57 | 94,500 | -0.15(-0.35%) |
Nov 01, 2018 | 41.45 | 42.76 | 41.43 | 42.72 | 76,047 | +1.49(+3.61%) |
Oct 31, 2018 | 40.17 | 41.38 | 40.17 | 41.23 | 147,584 | +1.12(+2.79%) |
Oct 30, 2018 | 41.42 | 41.48 | 39.99 | 40.11 | 110,853 | -1.18(-2.86%) |
Oct 29, 2018 | 41.16 | 41.97 | 40.89 | 41.29 | 137,051 | +0.56(+1.37%) |
Oct 26, 2018 | 40.85 | 41.14 | 40.12 | 40.73 | 87,800 | -0.57(-1.38%) |
Oct 25, 2018 | 40.70 | 41.83 | 40.58 | 41.30 | 194,479 | +0.92(+2.28%) |
Oct 24, 2018 | 40.89 | 41.27 | 40.21 | 40.38 | 212,794 | -0.51(-1.25%) |
Oct 23, 2018 | 41.98 | 41.98 | 40.71 | 40.89 | 106,784 | -1.59(-3.74%) |
Oct 22, 2018 | 43.16 | 43.43 | 42.11 | 42.48 | 138,632 | -0.39(-0.91%) |
Oct 19, 2018 | 42.62 | 42.98 | 42.32 | 42.87 | 136,000 | +0.10(+0.23%) |
Oct 18, 2018 | 42.08 | 42.86 | 41.96 | 42.77 | 109,068 | +0.40(+0.94%) |
Oct 17, 2018 | 41.24 | 43.23 | 41.17 | 42.37 | 235,368 | +0.93(+2.24%) |
Oct 16, 2018 | 41.33 | 42.17 | 41.33 | 41.44 | 162,376 | -0.04(-0.10%) |
Oct 15, 2018 | 42.85 | 43.10 | 41.42 | 41.48 | 94,563 | -1.36(-3.17%) |
Oct 12, 2018 | 42.57 | 42.92 | 41.91 | 42.84 | 163,400 | +0.74(+1.76%) |
Oct 11, 2018 | 43.29 | 44.04 | 42.01 | 42.10 | 476,828 | -1.47(-3.37%) |
Oct 10, 2018 | 44.20 | 44.20 | 43.42 | 43.57 | 145,377 | -0.92(-2.07%) |
Oct 09, 2018 | 44.18 | 44.73 | 43.98 | 44.49 | 90,533 | -0.03(-0.07%) |
Oct 08, 2018 | 44.62 | 44.90 | 43.99 | 44.52 | 50,023 | -0.22(-0.49%) |
Oct 05, 2018 | 45.34 | 45.65 | 44.70 | 44.74 | 72,300 | -0.43(-0.95%) |
Oct 04, 2018 | 46.21 | 46.21 | 44.95 | 45.17 | 54,232 | -1.16(-2.50%) |
Oct 03, 2018 | 45.74 | 46.60 | 45.56 | 46.33 | 59,374 | +0.88(+1.94%) |
Oct 02, 2018 | 46.39 | 46.56 | 45.34 | 45.45 | 150,441 | -0.88(-1.90%) |