Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.56 | 32.80 | 32.36 | 32.74 | 163,700 | +0.38(+1.17%) |
Dec 28, 2018 | 32.35 | 32.43 | 32.17 | 32.36 | 72,200 | +0.08(+0.25%) |
Dec 27, 2018 | 31.82 | 32.28 | 31.70 | 32.28 | 85,542 | -0.16(-0.49%) |
Dec 26, 2018 | 31.25 | 32.66 | 31.25 | 32.44 | 114,877 | +0.24(+0.76%) |
Dec 24, 2018 | 32.30 | 32.55 | 32.02 | 32.20 | 79,300 | +0.09(+0.30%) |
Dec 21, 2018 | 32.51 | 32.69 | 32.07 | 32.10 | 133,800 | -0.82(-2.49%) |
Dec 20, 2018 | 33.00 | 33.03 | 32.75 | 32.92 | 53,409 | +0.11(+0.34%) |
Dec 19, 2018 | 33.23 | 33.30 | 32.76 | 32.81 | 69,654 | -0.19(-0.58%) |
Dec 18, 2018 | 33.10 | 33.12 | 32.85 | 33.00 | 71,924 | -0.17(-0.51%) |
Dec 17, 2018 | 33.45 | 33.45 | 33.03 | 33.17 | 135,040 | -0.17(-0.51%) |
Dec 14, 2018 | 33.54 | 33.62 | 33.34 | 33.34 | 35,000 | -0.25(-0.75%) |
Dec 13, 2018 | 33.69 | 33.74 | 33.52 | 33.59 | 42,339 | -0.06(-0.17%) |
Dec 12, 2018 | 33.15 | 33.83 | 33.11 | 33.65 | 63,154 | +1.90(+5.98%) |
Dec 11, 2018 | 31.77 | 31.90 | 31.63 | 31.75 | 99,345 | +0.39(+1.24%) |
Dec 10, 2018 | 31.56 | 31.61 | 31.18 | 31.36 | 109,217 | +0.03(+0.10%) |
Dec 07, 2018 | 31.57 | 31.60 | 31.26 | 31.33 | 134,900 | -0.24(-0.76%) |
Dec 06, 2018 | 31.51 | 31.76 | 31.26 | 31.57 | 356,458 | -0.31(-0.97%) |
Dec 04, 2018 | 32.40 | 32.40 | 31.83 | 31.88 | 89,900 | -0.24(-0.73%) |
Dec 03, 2018 | 31.95 | 32.15 | 31.85 | 32.12 | 289,463 | +0.08(+0.25%) |
Nov 30, 2018 | 32.17 | 32.17 | 31.84 | 32.03 | 43,100 | +0.07(+0.23%) |
Nov 29, 2018 | 31.89 | 32.04 | 31.80 | 31.96 | 117,378 | -0.11(-0.34%) |
Nov 28, 2018 | 31.64 | 32.23 | 31.48 | 32.07 | 113,091 | +0.42(+1.33%) |
Nov 27, 2018 | 31.87 | 31.95 | 31.55 | 31.65 | 43,247 | +0.11(+0.36%) |
Nov 26, 2018 | 31.52 | 31.85 | 31.42 | 31.54 | 69,726 | -0.43(-1.33%) |
Nov 23, 2018 | 31.77 | 31.99 | 31.71 | 31.96 | 29,400 | +0.10(+0.30%) |
Nov 21, 2018 | 31.86 | 31.86 | 31.86 | 0 | +0.00(+0.02%) | |
Nov 20, 2018 | 31.91 | 31.98 | 31.69 | 31.86 | 130,211 | -0.07(-0.22%) |
Nov 19, 2018 | 32.20 | 32.20 | 31.84 | 31.93 | 125,953 | -0.08(-0.25%) |
Nov 16, 2018 | 31.65 | 32.07 | 31.58 | 32.01 | 161,800 | +0.34(+1.07%) |
Nov 15, 2018 | 31.19 | 31.68 | 31.09 | 31.67 | 157,618 | +0.17(+0.52%) |
Nov 14, 2018 | 32.05 | 32.05 | 31.29 | 31.50 | 50,204 | -1.04(-3.18%) |
Nov 13, 2018 | 32.37 | 32.67 | 32.37 | 32.54 | 29,785 | +0.47(+1.47%) |
Nov 12, 2018 | 32.22 | 32.36 | 31.99 | 32.07 | 35,234 | -0.17(-0.53%) |
Nov 09, 2018 | 32.24 | 32.29 | 32.06 | 32.24 | 69,300 | +0.28(+0.88%) |
Nov 08, 2018 | 32.30 | 32.31 | 31.95 | 31.96 | 40,398 | -0.29(-0.90%) |
Nov 07, 2018 | 32.07 | 32.31 | 32.05 | 32.25 | 43,228 | +0.61(+1.93%) |
Nov 06, 2018 | 31.42 | 31.71 | 31.40 | 31.64 | 92,549 | +0.16(+0.51%) |
Nov 05, 2018 | 31.26 | 31.48 | 31.25 | 31.48 | 93,940 | +0.27(+0.87%) |
Nov 02, 2018 | 31.08 | 31.27 | 31.02 | 31.21 | 73,900 | +0.21(+0.66%) |
Nov 01, 2018 | 30.68 | 31.08 | 30.63 | 31.00 | 141,852 | +0.62(+2.06%) |
Oct 31, 2018 | 30.30 | 30.65 | 30.26 | 30.38 | 109,472 | +0.30(+1.00%) |
Oct 30, 2018 | 29.84 | 30.12 | 29.84 | 30.08 | 85,504 | +0.35(+1.19%) |
Oct 29, 2018 | 29.80 | 30.03 | 29.61 | 29.73 | 108,814 | -0.70(-2.30%) |
Oct 26, 2018 | 30.11 | 30.52 | 29.91 | 30.43 | 49,900 | +0.39(+1.31%) |
Oct 25, 2018 | 30.18 | 30.25 | 29.76 | 30.03 | 86,096 | +0.49(+1.65%) |
Oct 24, 2018 | 29.82 | 29.97 | 29.38 | 29.55 | 67,123 | -0.30(-1.02%) |
Oct 23, 2018 | 29.78 | 29.92 | 29.51 | 29.85 | 71,234 | -0.61(-2.00%) |
Oct 22, 2018 | 30.57 | 30.61 | 30.27 | 30.46 | 54,841 | +0.06(+0.20%) |
Oct 19, 2018 | 30.30 | 30.52 | 30.30 | 30.40 | 63,400 | +0.50(+1.69%) |
Oct 18, 2018 | 30.07 | 30.12 | 29.80 | 29.89 | 123,733 | -0.02(-0.05%) |
Oct 17, 2018 | 29.80 | 30.05 | 29.67 | 29.91 | 87,095 | -0.39(-1.27%) |
Oct 16, 2018 | 30.40 | 30.40 | 30.16 | 30.30 | 93,168 | +0.39(+1.30%) |
Oct 15, 2018 | 29.96 | 30.03 | 29.83 | 29.91 | 98,307 | -0.36(-1.17%) |
Oct 12, 2018 | 30.23 | 30.27 | 29.93 | 30.26 | 93,800 | +0.19(+0.63%) |
Oct 11, 2018 | 30.30 | 30.30 | 29.95 | 30.07 | 43,133 | -0.21(-0.69%) |
Oct 10, 2018 | 30.66 | 30.69 | 30.24 | 30.28 | 66,885 | -1.36(-4.30%) |
Oct 09, 2018 | 31.32 | 31.86 | 31.32 | 31.64 | 64,979 | +0.32(+1.02%) |
Oct 08, 2018 | 31.14 | 31.34 | 31.06 | 31.32 | 41,752 | -0.39(-1.25%) |
Oct 05, 2018 | 31.62 | 31.79 | 31.56 | 31.71 | 71,300 | -0.07(-0.22%) |
Oct 04, 2018 | 31.96 | 31.97 | 31.62 | 31.79 | 41,460 | -0.81(-2.49%) |
Oct 03, 2018 | 32.68 | 32.80 | 32.54 | 32.59 | 47,978 | +0.23(+0.70%) |
Oct 02, 2018 | 32.50 | 32.52 | 32.30 | 32.37 | 40,587 | -0.31(-0.95%) |