Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.90 | 31.10 | 30.37 | 31.10 | 367,880 | +0.29(+0.95%) |
Dec 28, 2018 | 31.05 | 31.34 | 30.49 | 30.81 | 264,742 | -0.05(-0.17%) |
Dec 27, 2018 | 30.51 | 30.88 | 29.87 | 30.86 | 422,523 | +0.01(+0.03%) |
Dec 26, 2018 | 30.10 | 30.86 | 29.64 | 30.85 | 366,329 | +0.95(+3.16%) |
Dec 24, 2018 | 31.32 | 31.44 | 29.90 | 29.91 | 165,337 | -1.49(-4.73%) |
Dec 21, 2018 | 32.13 | 32.58 | 31.37 | 31.39 | 807,799 | -0.71(-2.20%) |
Dec 20, 2018 | 32.15 | 32.44 | 31.72 | 32.10 | 379,658 | -0.06(-0.19%) |
Dec 19, 2018 | 32.87 | 33.06 | 32.04 | 32.16 | 509,710 | -0.66(-2.02%) |
Dec 18, 2018 | 32.72 | 33.06 | 32.64 | 32.82 | 555,814 | +0.32(+0.98%) |
Dec 17, 2018 | 33.19 | 33.42 | 32.41 | 32.51 | 673,093 | -0.57(-1.74%) |
Dec 14, 2018 | 33.02 | 33.35 | 32.91 | 33.08 | 428,741 | -0.01(-0.03%) |
Dec 13, 2018 | 33.06 | 33.58 | 32.98 | 33.09 | 414,624 | -0.04(-0.11%) |
Dec 12, 2018 | 33.95 | 34.09 | 33.12 | 33.12 | 328,371 | -0.65(-1.93%) |
Dec 11, 2018 | 33.91 | 34.26 | 33.62 | 33.77 | 418,117 | +0.09(+0.26%) |
Dec 10, 2018 | 34.03 | 34.08 | 33.15 | 33.69 | 498,114 | -0.26(-0.78%) |
Dec 07, 2018 | 34.41 | 34.42 | 33.79 | 33.95 | 368,078 | -0.53(-1.53%) |
Dec 06, 2018 | 33.97 | 34.49 | 33.12 | 34.48 | 572,639 | +0.40(+1.16%) |
Dec 04, 2018 | 34.53 | 34.66 | 33.98 | 34.08 | 610,504 | -0.42(-1.22%) |
Dec 03, 2018 | 34.55 | 34.55 | 34.05 | 34.50 | 306,945 | +0.23(+0.67%) |
Nov 30, 2018 | 34.37 | 34.57 | 34.04 | 34.27 | 473,584 | -0.05(-0.15%) |
Nov 29, 2018 | 34.32 | 34.56 | 33.85 | 34.33 | 324,386 | -0.12(-0.36%) |
Nov 28, 2018 | 34.13 | 34.75 | 34.13 | 34.45 | 563,768 | +0.31(+0.90%) |
Nov 27, 2018 | 33.98 | 34.19 | 33.89 | 34.14 | 295,917 | +0.11(+0.31%) |
Nov 26, 2018 | 34.39 | 34.39 | 33.90 | 34.04 | 317,072 | -0.07(-0.21%) |
Nov 23, 2018 | 34.08 | 34.30 | 33.83 | 34.11 | 127,017 | -0.08(-0.23%) |
Nov 21, 2018 | 34.19 | 34.19 | 34.19 | 0 | +0.04(+0.13%) | |
Nov 20, 2018 | 34.45 | 34.67 | 33.98 | 34.14 | 358,264 | -0.42(-1.22%) |
Nov 19, 2018 | 34.35 | 34.81 | 34.26 | 34.56 | 423,268 | +0.19(+0.56%) |
Nov 16, 2018 | 33.92 | 34.42 | 33.90 | 34.37 | 736,611 | +0.33(+0.98%) |
Nov 15, 2018 | 34.04 | 34.33 | 33.57 | 34.04 | 607,911 | -0.10(-0.28%) |
Nov 14, 2018 | 34.29 | 34.42 | 33.83 | 34.13 | 275,654 | +0.03(+0.08%) |
Nov 13, 2018 | 34.10 | 34.26 | 33.77 | 34.11 | 494,487 | -0.04(-0.13%) |
Nov 12, 2018 | 34.29 | 34.56 | 34.11 | 34.15 | 360,786 | -0.10(-0.28%) |
Nov 09, 2018 | 34.13 | 34.31 | 33.66 | 34.25 | 360,452 | +0.06(+0.18%) |
Nov 08, 2018 | 34.42 | 34.61 | 34.12 | 34.19 | 598,796 | -0.21(-0.61%) |
Nov 07, 2018 | 33.97 | 34.42 | 33.94 | 34.40 | 616,316 | +0.59(+1.74%) |
Nov 06, 2018 | 33.19 | 33.86 | 33.19 | 33.81 | 607,234 | +0.61(+1.83%) |
Nov 05, 2018 | 32.94 | 33.55 | 32.94 | 33.20 | 335,799 | +0.29(+0.88%) |
Nov 02, 2018 | 33.39 | 33.39 | 32.68 | 32.91 | 1,003,736 | -0.04(-0.13%) |
Nov 01, 2018 | 32.98 | 33.25 | 32.64 | 32.96 | 554,152 | +0.07(+0.21%) |
Oct 31, 2018 | 33.36 | 33.36 | 32.48 | 32.89 | 864,381 | -0.31(-0.93%) |
Oct 30, 2018 | 32.33 | 33.28 | 32.33 | 33.19 | 709,020 | +0.88(+2.72%) |
Oct 29, 2018 | 32.13 | 32.53 | 32.10 | 32.32 | 235,640 | +0.46(+1.43%) |
Oct 26, 2018 | 31.96 | 31.96 | 31.14 | 31.86 | 665,591 | -0.19(-0.60%) |
Oct 25, 2018 | 31.65 | 32.23 | 31.25 | 32.05 | 354,536 | +0.40(+1.25%) |
Oct 24, 2018 | 31.78 | 32.03 | 31.52 | 31.66 | 220,375 | +0.08(+0.25%) |
Oct 23, 2018 | 31.22 | 31.73 | 31.05 | 31.58 | 292,255 | +0.19(+0.62%) |
Oct 22, 2018 | 31.80 | 31.94 | 31.38 | 31.38 | 166,988 | -0.30(-0.94%) |
Oct 19, 2018 | 31.58 | 31.82 | 31.43 | 31.68 | 222,053 | +0.06(+0.19%) |
Oct 18, 2018 | 31.64 | 31.82 | 31.48 | 31.62 | 215,991 | -0.02(-0.06%) |
Oct 17, 2018 | 31.84 | 31.89 | 31.50 | 31.64 | 277,820 | -0.12(-0.39%) |
Oct 16, 2018 | 31.08 | 31.77 | 30.71 | 31.76 | 294,743 | +0.91(+2.96%) |
Oct 15, 2018 | 30.50 | 31.09 | 30.40 | 30.85 | 255,241 | +0.37(+1.21%) |
Oct 12, 2018 | 30.97 | 31.09 | 30.22 | 30.48 | 223,533 | -0.27(-0.89%) |
Oct 11, 2018 | 32.25 | 32.25 | 30.74 | 30.75 | 312,756 | -1.53(-4.74%) |
Oct 10, 2018 | 32.79 | 33.05 | 32.20 | 32.28 | 418,961 | -0.56(-1.71%) |
Oct 09, 2018 | 32.54 | 32.86 | 32.49 | 32.84 | 366,520 | +0.33(+1.03%) |
Oct 08, 2018 | 32.10 | 32.71 | 32.10 | 32.51 | 377,829 | +0.53(+1.65%) |
Oct 05, 2018 | 32.03 | 32.15 | 31.84 | 31.98 | 305,935 | -0.02(-0.05%) |
Oct 04, 2018 | 32.17 | 32.30 | 31.62 | 32.00 | 313,536 | -0.33(-1.01%) |
Oct 03, 2018 | 32.45 | 32.64 | 32.18 | 32.32 | 538,865 | -0.10(-0.30%) |
Oct 02, 2018 | 32.36 | 32.51 | 32.23 | 32.42 | 149,416 | +0.06(+0.19%) |