Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.06 | 31.25 | 30.43 | 30.58 | 12,515 | -0.15(-0.48%) |
Dec 28, 2018 | 30.53 | 31.01 | 30.53 | 30.72 | 17,057 | +0.05(+0.16%) |
Dec 27, 2018 | 30.07 | 30.67 | 30.02 | 30.67 | 29,898 | +0.03(+0.10%) |
Dec 26, 2018 | 30.04 | 30.64 | 29.69 | 30.64 | 16,832 | +0.98(+3.31%) |
Dec 24, 2018 | 29.53 | 30.01 | 29.48 | 29.66 | 8,074 | -0.09(-0.30%) |
Dec 21, 2018 | 30.30 | 30.42 | 29.72 | 29.75 | 14,534 | -0.41(-1.35%) |
Dec 20, 2018 | 30.55 | 30.63 | 30.03 | 30.16 | 174,951 | -0.30(-0.98%) |
Dec 19, 2018 | 31.05 | 31.27 | 30.36 | 30.46 | 9,078 | -0.59(-1.91%) |
Dec 18, 2018 | 31.35 | 31.39 | 30.96 | 31.05 | 21,150 | +0.12(+0.40%) |
Dec 17, 2018 | 31.29 | 31.48 | 30.88 | 30.93 | 30,173 | -0.61(-1.94%) |
Dec 14, 2018 | 31.51 | 31.77 | 31.44 | 31.54 | 10,143 | -0.40(-1.27%) |
Dec 13, 2018 | 31.96 | 32.12 | 31.91 | 31.94 | 6,068 | +0.30(+0.96%) |
Dec 12, 2018 | 31.50 | 31.92 | 31.44 | 31.64 | 13,643 | +0.73(+2.37%) |
Dec 11, 2018 | 31.41 | 31.41 | 30.85 | 30.91 | 21,376 | +0.12(+0.38%) |
Dec 10, 2018 | 31.00 | 31.00 | 30.44 | 30.79 | 30,223 | -0.73(-2.31%) |
Dec 07, 2018 | 32.10 | 32.16 | 31.35 | 31.52 | 11,462 | -0.35(-1.08%) |
Dec 06, 2018 | 31.54 | 31.89 | 31.24 | 31.86 | 15,073 | -0.29(-0.89%) |
Dec 04, 2018 | 32.67 | 32.77 | 32.09 | 32.15 | 10,853 | -0.62(-1.90%) |
Dec 03, 2018 | 33.05 | 33.10 | 32.68 | 32.77 | 19,129 | +0.46(+1.43%) |
Nov 30, 2018 | 31.86 | 32.31 | 31.86 | 32.31 | 3,347 | +0.42(+1.33%) |
Nov 29, 2018 | 31.82 | 32.09 | 31.76 | 31.88 | 23,883 | -0.25(-0.77%) |
Nov 28, 2018 | 31.84 | 32.13 | 31.39 | 32.13 | 44,512 | +0.80(+2.55%) |
Nov 27, 2018 | 31.22 | 31.43 | 31.22 | 31.33 | 33,735 | +0.07(+0.22%) |
Nov 26, 2018 | 31.20 | 31.44 | 31.13 | 31.26 | 11,113 | +0.48(+1.57%) |
Nov 23, 2018 | 30.81 | 30.90 | 30.75 | 30.78 | 19,577 | -0.45(-1.45%) |
Nov 21, 2018 | 31.23 | 31.23 | 31.23 | 0 | +0.76(+2.49%) | |
Nov 20, 2018 | 30.61 | 30.81 | 30.41 | 30.47 | 266,567 | -0.77(-2.46%) |
Nov 19, 2018 | 31.64 | 31.67 | 31.23 | 31.24 | 11,248 | -0.54(-1.71%) |
Nov 16, 2018 | 31.70 | 31.86 | 31.55 | 31.78 | 34,082 | -0.16(-0.49%) |
Nov 15, 2018 | 31.45 | 32.01 | 31.45 | 31.94 | 17,194 | +0.69(+2.21%) |
Nov 14, 2018 | 31.32 | 31.41 | 31.03 | 31.25 | 11,127 | +0.44(+1.44%) |
Nov 13, 2018 | 30.61 | 31.07 | 30.61 | 30.81 | 172,129 | +0.54(+1.79%) |
Nov 12, 2018 | 30.70 | 30.70 | 30.10 | 30.27 | 206,285 | -0.54(-1.76%) |
Nov 09, 2018 | 31.07 | 31.07 | 30.69 | 30.81 | 33,372 | -0.66(-2.10%) |
Nov 08, 2018 | 32.00 | 32.13 | 31.45 | 31.47 | 51,750 | -0.85(-2.62%) |
Nov 07, 2018 | 32.31 | 32.44 | 32.07 | 32.32 | 101,785 | +0.54(+1.71%) |
Nov 06, 2018 | 31.72 | 32.07 | 31.69 | 31.77 | 51,459 | +0.12(+0.37%) |
Nov 05, 2018 | 31.76 | 31.85 | 31.50 | 31.66 | 46,504 | -0.06(-0.19%) |
Nov 02, 2018 | 32.57 | 32.60 | 31.62 | 31.71 | 4,954,682 | -0.35(-1.11%) |
Nov 01, 2018 | 31.32 | 32.15 | 30.90 | 32.07 | 168,379 | +1.16(+3.76%) |
Oct 31, 2018 | 30.52 | 31.00 | 30.52 | 30.91 | 348,878 | +1.02(+3.40%) |
Oct 30, 2018 | 29.75 | 29.96 | 29.60 | 29.89 | 53,266 | +0.14(+0.46%) |
Oct 29, 2018 | 30.57 | 30.57 | 29.37 | 29.75 | 21,457 | -0.50(-1.66%) |
Oct 26, 2018 | 29.54 | 30.44 | 29.54 | 30.26 | 40,473 | +0.07(+0.23%) |
Oct 25, 2018 | 29.67 | 30.25 | 29.67 | 30.19 | 37,595 | +0.87(+2.96%) |
Oct 24, 2018 | 30.32 | 30.32 | 29.32 | 29.32 | 32,435 | -1.23(-4.03%) |
Oct 23, 2018 | 30.16 | 30.71 | 30.02 | 30.55 | 12,269 | -0.54(-1.74%) |
Oct 22, 2018 | 31.18 | 31.18 | 30.92 | 31.09 | 20,821 | +0.61(+2.01%) |
Oct 19, 2018 | 31.01 | 31.16 | 30.48 | 30.48 | 38,850 | +0.03(+0.10%) |
Oct 18, 2018 | 30.96 | 31.14 | 30.38 | 30.45 | 87,739 | -0.87(-2.77%) |
Oct 17, 2018 | 31.88 | 31.88 | 31.20 | 31.32 | 45,314 | -0.61(-1.91%) |
Oct 16, 2018 | 31.53 | 31.97 | 31.53 | 31.93 | 126,056 | +0.64(+2.05%) |
Oct 15, 2018 | 31.34 | 31.51 | 31.06 | 31.29 | 132,680 | -0.14(-0.44%) |
Oct 12, 2018 | 31.29 | 31.47 | 31.07 | 31.43 | 188,571 | +1.07(+3.54%) |
Oct 11, 2018 | 30.02 | 30.53 | 30.00 | 30.35 | 331,417 | +0.01(+0.03%) |
Oct 10, 2018 | 31.16 | 31.16 | 30.30 | 30.34 | 135,526 | -0.93(-2.98%) |
Oct 09, 2018 | 31.30 | 31.53 | 31.27 | 31.28 | 23,941 | -0.33(-1.04%) |
Oct 08, 2018 | 31.40 | 31.76 | 31.23 | 31.61 | 19,166 | -0.35(-1.08%) |
Oct 05, 2018 | 32.29 | 32.40 | 31.71 | 31.95 | 17,142 | -0.43(-1.34%) |
Oct 04, 2018 | 32.78 | 32.88 | 32.26 | 32.38 | 11,189 | -0.77(-2.32%) |
Oct 03, 2018 | 33.34 | 33.42 | 33.12 | 33.15 | 59,138 | -0.10(-0.29%) |
Oct 02, 2018 | 33.66 | 33.66 | 33.12 | 33.25 | 48,975 | -0.63(-1.87%) |