Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.86 | 33.13 | 31.95 | 32.43 | 68,761 | -0.48(-1.45%) |
Dec 28, 2018 | 33.04 | 33.21 | 31.78 | 32.90 | 53,644 | -0.01(-0.03%) |
Dec 27, 2018 | 32.33 | 32.92 | 30.56 | 32.91 | 65,303 | +0.30(+0.93%) |
Dec 26, 2018 | 32.18 | 32.83 | 31.82 | 32.61 | 60,409 | +0.60(+1.87%) |
Dec 24, 2018 | 32.96 | 33.08 | 32.01 | 32.01 | 23,620 | -0.94(-2.86%) |
Dec 21, 2018 | 32.87 | 33.18 | 32.45 | 32.95 | 89,756 | +0.13(+0.41%) |
Dec 20, 2018 | 32.09 | 32.90 | 32.03 | 32.82 | 83,294 | +0.77(+2.41%) |
Dec 19, 2018 | 32.49 | 32.64 | 31.87 | 32.04 | 31,295 | -0.40(-1.23%) |
Dec 18, 2018 | 32.77 | 32.87 | 32.34 | 32.44 | 43,731 | -0.30(-0.90%) |
Dec 17, 2018 | 32.89 | 33.31 | 32.30 | 32.74 | 58,804 | -0.29(-0.87%) |
Dec 14, 2018 | 33.08 | 33.29 | 32.91 | 33.03 | 40,941 | -0.27(-0.80%) |
Dec 13, 2018 | 33.28 | 33.33 | 32.67 | 33.29 | 55,434 | +0.02(+0.06%) |
Dec 12, 2018 | 32.84 | 33.33 | 32.36 | 33.27 | 45,949 | +0.74(+2.28%) |
Dec 11, 2018 | 32.68 | 32.70 | 32.00 | 32.53 | 23,926 | -0.04(-0.13%) |
Dec 10, 2018 | 32.74 | 32.85 | 31.57 | 32.57 | 40,283 | -0.03(-0.10%) |
Dec 07, 2018 | 32.80 | 33.09 | 31.91 | 32.61 | 40,521 | -0.32(-0.98%) |
Dec 06, 2018 | 32.63 | 32.98 | 32.04 | 32.93 | 27,385 | +0.13(+0.41%) |
Dec 04, 2018 | 33.04 | 33.29 | 32.58 | 32.80 | 54,431 | -0.34(-1.03%) |
Dec 03, 2018 | 33.24 | 33.24 | 32.00 | 33.14 | 76,436 | -0.10(-0.31%) |
Nov 30, 2018 | 32.36 | 33.24 | 32.27 | 33.24 | 80,542 | +0.92(+2.85%) |
Nov 29, 2018 | 32.56 | 32.60 | 32.08 | 32.32 | 17,391 | -0.17(-0.53%) |
Nov 28, 2018 | 31.34 | 32.74 | 31.08 | 32.49 | 31,045 | +1.16(+3.70%) |
Nov 27, 2018 | 32.07 | 32.29 | 31.17 | 31.33 | 38,421 | -0.79(-2.45%) |
Nov 26, 2018 | 32.07 | 32.27 | 31.59 | 32.12 | 53,574 | +0.16(+0.50%) |
Nov 23, 2018 | 31.40 | 32.16 | 31.40 | 31.96 | 15,160 | +0.48(+1.51%) |
Nov 21, 2018 | 31.49 | 31.49 | 31.49 | 0 | -0.25(-0.78%) | |
Nov 20, 2018 | 31.82 | 32.27 | 31.52 | 31.73 | 26,436 | -0.33(-1.04%) |
Nov 19, 2018 | 31.86 | 32.21 | 30.96 | 32.07 | 23,036 | +0.27(+0.84%) |
Nov 16, 2018 | 31.33 | 32.08 | 31.33 | 31.80 | 31,585 | +0.24(+0.75%) |
Nov 15, 2018 | 31.06 | 31.80 | 30.95 | 31.56 | 31,757 | +0.37(+1.19%) |
Nov 14, 2018 | 30.99 | 31.43 | 30.55 | 31.19 | 24,123 | +0.35(+1.14%) |
Nov 13, 2018 | 31.01 | 31.56 | 30.80 | 30.84 | 25,114 | -0.14(-0.46%) |
Nov 12, 2018 | 31.48 | 31.80 | 30.97 | 30.98 | 24,381 | -0.36(-1.15%) |
Nov 09, 2018 | 31.54 | 31.90 | 31.08 | 31.34 | 32,111 | -0.20(-0.63%) |
Nov 08, 2018 | 31.93 | 32.11 | 31.33 | 31.54 | 35,809 | -0.41(-1.28%) |
Nov 07, 2018 | 32.29 | 32.53 | 31.53 | 31.95 | 62,499 | -0.23(-0.71%) |
Nov 06, 2018 | 31.94 | 32.19 | 30.99 | 32.18 | 32,244 | +0.25(+0.77%) |
Nov 05, 2018 | 31.71 | 32.09 | 30.92 | 31.93 | 31,985 | +0.20(+0.63%) |
Nov 02, 2018 | 30.12 | 32.09 | 29.45 | 31.73 | 78,436 | +0.43(+1.37%) |
Nov 01, 2018 | 31.34 | 31.95 | 30.12 | 31.31 | 60,348 | +1.11(+3.68%) |
Oct 31, 2018 | 29.23 | 31.04 | 29.23 | 30.19 | 40,006 | +1.19(+4.09%) |
Oct 30, 2018 | 29.47 | 29.47 | 28.26 | 29.01 | 38,354 | -0.48(-1.64%) |
Oct 29, 2018 | 28.97 | 29.49 | 28.57 | 29.49 | 42,305 | +0.60(+2.07%) |
Oct 26, 2018 | 28.78 | 28.97 | 28.02 | 28.89 | 18,108 | -0.01(-0.03%) |
Oct 25, 2018 | 28.63 | 28.97 | 28.10 | 28.90 | 41,681 | +0.36(+1.26%) |
Oct 24, 2018 | 28.33 | 29.10 | 28.32 | 28.54 | 19,752 | +0.03(+0.10%) |
Oct 23, 2018 | 27.79 | 28.93 | 27.31 | 28.51 | 17,303 | +0.40(+1.42%) |
Oct 22, 2018 | 27.73 | 28.30 | 27.64 | 28.11 | 11,972 | +0.47(+1.72%) |
Oct 19, 2018 | 27.53 | 28.17 | 27.47 | 27.64 | 27,584 | -0.09(-0.34%) |
Oct 18, 2018 | 28.51 | 28.54 | 27.43 | 27.73 | 24,662 | -0.89(-3.12%) |
Oct 17, 2018 | 28.36 | 28.83 | 27.91 | 28.63 | 19,134 | +0.12(+0.43%) |
Oct 16, 2018 | 27.97 | 28.71 | 27.93 | 28.50 | 13,878 | +0.52(+1.87%) |
Oct 15, 2018 | 28.52 | 28.69 | 27.87 | 27.98 | 25,733 | -0.66(-2.29%) |
Oct 12, 2018 | 29.87 | 29.87 | 28.48 | 28.64 | 21,688 | -0.81(-2.74%) |
Oct 11, 2018 | 29.53 | 29.91 | 28.74 | 29.44 | 31,492 | -0.11(-0.39%) |
Oct 10, 2018 | 30.40 | 30.86 | 29.56 | 29.56 | 57,860 | -1.01(-3.29%) |
Oct 09, 2018 | 29.30 | 30.72 | 29.30 | 30.57 | 49,527 | +1.04(+3.51%) |
Oct 08, 2018 | 29.44 | 29.68 | 29.04 | 29.53 | 23,199 | +0.05(+0.16%) |
Oct 05, 2018 | 29.15 | 30.04 | 29.08 | 29.48 | 18,424 | +0.32(+1.11%) |
Oct 04, 2018 | 28.41 | 29.28 | 28.18 | 29.16 | 27,496 | +0.74(+2.61%) |
Oct 03, 2018 | 28.41 | 28.49 | 27.61 | 28.42 | 17,090 | +0.10(+0.37%) |
Oct 02, 2018 | 28.30 | 28.49 | 27.80 | 28.31 | 23,677 | -0.09(-0.30%) |