Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.59 | 31.91 | 30.45 | 31.72 | 735,500 | +0.28(+0.89%) |
Dec 28, 2018 | 30.96 | 31.65 | 30.25 | 31.44 | 1,182,400 | +0.65(+2.11%) |
Dec 27, 2018 | 30.65 | 31.52 | 30.45 | 30.79 | 842,084 | -0.36(-1.16%) |
Dec 26, 2018 | 30.42 | 31.17 | 28.98 | 31.15 | 675,956 | +0.98(+3.25%) |
Dec 24, 2018 | 30.96 | 31.55 | 29.33 | 30.17 | 665,200 | -1.12(-3.58%) |
Dec 21, 2018 | 31.16 | 31.69 | 30.49 | 31.29 | 2,050,900 | +0.39(+1.26%) |
Dec 20, 2018 | 31.45 | 32.03 | 30.58 | 30.90 | 1,039,465 | -0.69(-2.18%) |
Dec 19, 2018 | 31.75 | 32.69 | 31.46 | 31.59 | 1,130,784 | -0.03(-0.09%) |
Dec 18, 2018 | 31.54 | 32.55 | 31.39 | 31.62 | 1,152,941 | +0.09(+0.29%) |
Dec 17, 2018 | 31.68 | 32.44 | 30.97 | 31.53 | 1,248,990 | -0.14(-0.44%) |
Dec 14, 2018 | 30.84 | 32.15 | 30.05 | 31.67 | 1,269,700 | -0.15(-0.47%) |
Dec 13, 2018 | 32.10 | 32.72 | 31.78 | 31.82 | 1,323,667 | -0.23(-0.72%) |
Dec 12, 2018 | 32.70 | 33.06 | 32.04 | 32.05 | 1,108,522 | -0.20(-0.62%) |
Dec 11, 2018 | 33.09 | 33.56 | 32.14 | 32.25 | 1,365,058 | -0.45(-1.38%) |
Dec 10, 2018 | 32.96 | 33.70 | 32.44 | 32.70 | 2,134,523 | -0.30(-0.91%) |
Dec 07, 2018 | 33.25 | 33.90 | 32.47 | 33.00 | 1,371,900 | +0.03(+0.09%) |
Dec 06, 2018 | 32.66 | 33.49 | 32.35 | 32.97 | 1,931,721 | -0.09(-0.27%) |
Dec 04, 2018 | 34.04 | 34.33 | 32.94 | 33.06 | 1,556,100 | -1.28(-3.73%) |
Dec 03, 2018 | 35.12 | 35.18 | 33.81 | 34.34 | 1,438,990 | -0.52(-1.49%) |
Nov 30, 2018 | 34.67 | 35.34 | 33.99 | 34.86 | 1,160,900 | -0.05(-0.14%) |
Nov 29, 2018 | 34.92 | 35.29 | 33.88 | 34.91 | 1,508,117 | +0.39(+1.13%) |
Nov 28, 2018 | 33.03 | 34.58 | 32.69 | 34.52 | 1,652,536 | +0.50(+1.47%) |
Nov 27, 2018 | 33.49 | 34.45 | 33.11 | 34.02 | 1,400,394 | +0.96(+2.90%) |
Nov 26, 2018 | 33.40 | 33.53 | 32.50 | 33.06 | 1,641,788 | +0.05(+0.15%) |
Nov 23, 2018 | 32.48 | 33.42 | 32.25 | 33.01 | 992,900 | +0.20(+0.61%) |
Nov 21, 2018 | 32.81 | 32.81 | 32.81 | 0 | +4.75(+16.93%) | |
Nov 20, 2018 | 25.57 | 29.74 | 25.10 | 28.06 | 6,430,674 | +0.29(+1.04%) |
Nov 19, 2018 | 27.54 | 27.87 | 26.81 | 27.77 | 1,343,882 | +0.15(+0.54%) |
Nov 16, 2018 | 27.13 | 27.86 | 27.03 | 27.62 | 1,217,500 | +0.03(+0.11%) |
Nov 15, 2018 | 27.66 | 27.92 | 26.47 | 27.59 | 1,482,431 | -0.46(-1.64%) |
Nov 14, 2018 | 27.62 | 28.36 | 27.36 | 28.05 | 1,167,936 | +0.79(+2.90%) |
Nov 13, 2018 | 26.86 | 28.35 | 26.79 | 27.26 | 1,117,606 | +0.46(+1.72%) |
Nov 12, 2018 | 27.15 | 27.39 | 26.61 | 26.80 | 960,347 | -0.43(-1.58%) |
Nov 09, 2018 | 27.91 | 28.36 | 27.05 | 27.23 | 1,378,400 | -0.78(-2.78%) |
Nov 08, 2018 | 28.64 | 28.96 | 27.53 | 28.01 | 1,028,625 | -0.83(-2.88%) |
Nov 07, 2018 | 28.86 | 29.12 | 27.77 | 28.84 | 984,117 | +0.05(+0.17%) |
Nov 06, 2018 | 28.89 | 29.39 | 28.01 | 28.79 | 1,080,426 | -0.36(-1.23%) |
Nov 05, 2018 | 30.23 | 30.62 | 29.12 | 29.15 | 1,343,507 | -1.12(-3.70%) |
Nov 02, 2018 | 29.65 | 30.42 | 29.20 | 30.27 | 1,089,800 | +0.83(+2.82%) |
Nov 01, 2018 | 28.04 | 29.99 | 27.71 | 29.44 | 1,280,466 | +1.53(+5.48%) |
Oct 31, 2018 | 27.22 | 28.26 | 27.04 | 27.91 | 1,278,488 | +1.06(+3.95%) |
Oct 30, 2018 | 25.26 | 26.91 | 24.97 | 26.85 | 2,084,014 | +1.54(+6.08%) |
Oct 29, 2018 | 26.38 | 26.68 | 25.02 | 25.31 | 1,436,182 | -0.92(-3.51%) |
Oct 26, 2018 | 26.93 | 27.12 | 26.08 | 26.23 | 1,550,300 | -0.97(-3.57%) |
Oct 25, 2018 | 26.95 | 27.61 | 26.71 | 27.20 | 1,677,089 | +0.19(+0.70%) |
Oct 24, 2018 | 28.60 | 28.75 | 26.85 | 27.01 | 2,063,855 | -1.82(-6.31%) |
Oct 23, 2018 | 28.75 | 29.90 | 28.28 | 28.83 | 1,339,206 | -0.23(-0.79%) |
Oct 22, 2018 | 29.69 | 30.02 | 28.76 | 29.06 | 669,633 | -0.56(-1.89%) |
Oct 19, 2018 | 30.00 | 30.41 | 29.23 | 29.62 | 658,300 | -0.40(-1.33%) |
Oct 18, 2018 | 30.45 | 30.77 | 29.99 | 30.02 | 1,329,891 | -0.72(-2.34%) |
Oct 17, 2018 | 30.71 | 31.06 | 29.94 | 30.74 | 1,378,047 | -0.23(-0.74%) |
Oct 16, 2018 | 31.27 | 31.74 | 30.30 | 30.97 | 1,380,383 | -0.04(-0.13%) |
Oct 15, 2018 | 32.29 | 32.77 | 30.39 | 31.01 | 2,595,425 | -1.48(-4.56%) |
Oct 12, 2018 | 33.59 | 33.60 | 31.88 | 32.49 | 1,189,000 | -0.59(-1.78%) |
Oct 11, 2018 | 33.31 | 34.55 | 32.96 | 33.08 | 1,342,445 | -0.20(-0.60%) |
Oct 10, 2018 | 34.61 | 35.49 | 33.05 | 33.28 | 1,931,604 | -0.05(-0.15%) |
Oct 09, 2018 | 33.25 | 33.72 | 32.86 | 33.33 | 1,022,239 | -0.14(-0.42%) |
Oct 08, 2018 | 31.94 | 33.67 | 31.53 | 33.47 | 948,151 | +0.13(+0.39%) |
Oct 05, 2018 | 33.93 | 34.28 | 32.66 | 33.34 | 873,300 | -0.48(-1.42%) |
Oct 04, 2018 | 34.68 | 34.80 | 33.44 | 33.82 | 1,250,715 | -0.86(-2.48%) |
Oct 03, 2018 | 34.29 | 35.01 | 33.80 | 34.68 | 775,864 | +0.61(+1.79%) |
Oct 02, 2018 | 33.13 | 34.86 | 33.02 | 34.07 | 1,906,894 | -0.77(-2.21%) |