Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.48 | 30.77 | 30.13 | 30.76 | 442,902 | +0.39(+1.30%) |
Dec 28, 2018 | 30.40 | 30.64 | 30.18 | 30.36 | 536,721 | -0.12(-0.39%) |
Dec 27, 2018 | 30.19 | 30.48 | 29.77 | 30.48 | 558,048 | +0.21(+0.69%) |
Dec 26, 2018 | 29.82 | 30.27 | 29.52 | 30.27 | 517,721 | +0.47(+1.58%) |
Dec 24, 2018 | 31.28 | 31.55 | 29.80 | 29.80 | 277,290 | -1.52(-4.85%) |
Dec 21, 2018 | 31.55 | 32.15 | 31.19 | 31.32 | 1,994,250 | -0.24(-0.75%) |
Dec 20, 2018 | 31.45 | 31.82 | 31.12 | 31.56 | 365,480 | +0.11(+0.35%) |
Dec 19, 2018 | 31.50 | 31.81 | 31.24 | 31.45 | 352,849 | +0.05(+0.16%) |
Dec 18, 2018 | 31.79 | 31.98 | 31.35 | 31.40 | 478,015 | -0.18(-0.59%) |
Dec 17, 2018 | 32.62 | 32.71 | 31.48 | 31.58 | 618,262 | -0.97(-2.97%) |
Dec 14, 2018 | 32.82 | 32.87 | 32.45 | 32.55 | 250,382 | -0.29(-0.90%) |
Dec 13, 2018 | 32.71 | 32.94 | 32.60 | 32.84 | 353,241 | +0.19(+0.59%) |
Dec 12, 2018 | 33.01 | 33.05 | 32.59 | 32.65 | 557,492 | -0.21(-0.64%) |
Dec 11, 2018 | 32.82 | 33.05 | 32.68 | 32.86 | 575,956 | +0.00(+0.00%) |
Dec 10, 2018 | 32.88 | 32.98 | 32.67 | 32.86 | 818,690 | -0.03(-0.10%) |
Dec 07, 2018 | 32.33 | 32.99 | 32.19 | 32.89 | 1,159,760 | +0.49(+1.50%) |
Dec 06, 2018 | 32.55 | 32.61 | 31.72 | 32.40 | 574,212 | -0.10(-0.31%) |
Dec 04, 2018 | 32.34 | 32.85 | 32.33 | 32.50 | 640,541 | +0.18(+0.57%) |
Dec 03, 2018 | 32.17 | 32.33 | 31.79 | 32.32 | 406,877 | +0.13(+0.42%) |
Nov 30, 2018 | 31.81 | 32.24 | 31.72 | 32.19 | 620,658 | +0.38(+1.19%) |
Nov 29, 2018 | 31.82 | 31.93 | 31.43 | 31.81 | 601,398 | -0.06(-0.18%) |
Nov 28, 2018 | 31.92 | 32.06 | 31.72 | 31.87 | 495,864 | +0.02(+0.05%) |
Nov 27, 2018 | 31.65 | 31.87 | 31.44 | 31.85 | 387,253 | +0.27(+0.85%) |
Nov 26, 2018 | 31.44 | 31.66 | 31.37 | 31.58 | 392,844 | +0.21(+0.67%) |
Nov 23, 2018 | 31.27 | 31.52 | 31.14 | 31.37 | 123,822 | +0.10(+0.32%) |
Nov 21, 2018 | 31.27 | 31.27 | 31.27 | 0 | -0.34(-1.06%) | |
Nov 20, 2018 | 31.65 | 31.85 | 31.54 | 31.61 | 512,030 | -0.01(-0.03%) |
Nov 19, 2018 | 31.51 | 31.68 | 31.39 | 31.61 | 533,455 | +0.09(+0.29%) |
Nov 16, 2018 | 31.43 | 31.65 | 31.22 | 31.52 | 679,668 | +0.24(+0.77%) |
Nov 15, 2018 | 30.96 | 31.28 | 30.47 | 31.28 | 1,190,389 | -0.22(-0.69%) |
Nov 14, 2018 | 31.25 | 31.68 | 31.12 | 31.50 | 643,502 | +0.12(+0.40%) |
Nov 13, 2018 | 31.29 | 31.48 | 31.01 | 31.37 | 856,194 | +0.09(+0.29%) |
Nov 12, 2018 | 31.18 | 31.70 | 31.01 | 31.28 | 756,843 | -0.01(-0.03%) |
Nov 09, 2018 | 31.05 | 31.48 | 31.05 | 31.29 | 586,757 | +0.02(+0.05%) |
Nov 08, 2018 | 31.47 | 31.48 | 30.90 | 31.27 | 635,684 | -0.18(-0.56%) |
Nov 07, 2018 | 31.52 | 31.73 | 30.98 | 31.45 | 1,135,734 | +0.03(+0.08%) |
Nov 06, 2018 | 31.11 | 31.46 | 31.09 | 31.42 | 691,507 | +0.27(+0.86%) |
Nov 05, 2018 | 30.80 | 31.31 | 30.67 | 31.16 | 807,662 | +0.39(+1.27%) |
Nov 02, 2018 | 31.17 | 31.17 | 30.57 | 30.76 | 1,054,914 | -0.27(-0.86%) |
Nov 01, 2018 | 31.07 | 31.14 | 30.70 | 31.03 | 700,340 | -0.04(-0.13%) |
Oct 31, 2018 | 31.11 | 31.40 | 30.71 | 31.07 | 1,199,824 | -0.12(-0.40%) |
Oct 30, 2018 | 30.95 | 31.21 | 30.81 | 31.20 | 606,913 | +0.37(+1.19%) |
Oct 29, 2018 | 30.39 | 30.90 | 30.39 | 30.83 | 705,889 | +0.47(+1.56%) |
Oct 26, 2018 | 30.59 | 30.77 | 30.09 | 30.36 | 752,532 | -0.32(-1.03%) |
Oct 25, 2018 | 30.13 | 31.20 | 29.68 | 30.67 | 1,898,587 | +0.47(+1.57%) |
Oct 24, 2018 | 29.74 | 30.36 | 29.57 | 30.20 | 709,450 | +0.53(+1.80%) |
Oct 23, 2018 | 29.79 | 30.01 | 29.57 | 29.66 | 544,334 | -0.18(-0.61%) |
Oct 22, 2018 | 30.04 | 30.16 | 29.74 | 29.85 | 320,793 | -0.22(-0.72%) |
Oct 19, 2018 | 29.91 | 30.27 | 29.91 | 30.06 | 450,271 | +0.17(+0.56%) |
Oct 18, 2018 | 29.94 | 30.10 | 29.77 | 29.90 | 257,414 | -0.03(-0.11%) |
Oct 17, 2018 | 29.88 | 29.98 | 29.68 | 29.93 | 216,878 | +0.04(+0.14%) |
Oct 16, 2018 | 29.65 | 29.99 | 29.54 | 29.89 | 291,752 | +0.32(+1.07%) |
Oct 15, 2018 | 29.29 | 29.71 | 29.29 | 29.57 | 393,764 | +0.28(+0.97%) |
Oct 12, 2018 | 29.52 | 29.52 | 29.06 | 29.29 | 569,591 | -0.18(-0.62%) |
Oct 11, 2018 | 29.95 | 30.01 | 29.40 | 29.47 | 628,229 | -0.42(-1.42%) |
Oct 10, 2018 | 30.01 | 30.31 | 29.86 | 29.90 | 752,969 | -0.14(-0.47%) |
Oct 09, 2018 | 30.00 | 30.29 | 29.96 | 30.04 | 466,255 | +0.01(+0.03%) |
Oct 08, 2018 | 30.10 | 30.31 | 29.91 | 30.03 | 525,956 | +0.01(+0.03%) |
Oct 05, 2018 | 29.66 | 30.15 | 29.66 | 30.02 | 368,163 | +0.36(+1.21%) |
Oct 04, 2018 | 29.37 | 29.70 | 29.28 | 29.66 | 507,684 | +0.21(+0.71%) |
Oct 03, 2018 | 29.66 | 29.83 | 29.36 | 29.46 | 372,468 | -0.19(-0.65%) |
Oct 02, 2018 | 29.69 | 29.91 | 29.60 | 29.65 | 422,592 | +0.03(+0.11%) |