Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.73 | 32.03 | 30.44 | 31.89 | 182,631 | +1.20(+3.92%) |
Dec 28, 2018 | 29.49 | 31.35 | 28.85 | 30.68 | 368,592 | +1.40(+4.78%) |
Dec 27, 2018 | 27.50 | 29.33 | 26.98 | 29.28 | 645,061 | +1.55(+5.59%) |
Dec 26, 2018 | 25.82 | 27.86 | 24.99 | 27.73 | 445,481 | +2.00(+7.76%) |
Dec 24, 2018 | 25.96 | 27.27 | 25.37 | 25.74 | 227,423 | -0.60(-2.27%) |
Dec 21, 2018 | 27.54 | 27.54 | 26.21 | 26.34 | 309,378 | -0.82(-3.03%) |
Dec 20, 2018 | 28.31 | 28.48 | 27.03 | 27.16 | 489,242 | -0.66(-2.36%) |
Dec 19, 2018 | 28.79 | 29.55 | 27.70 | 27.81 | 474,563 | -0.92(-3.19%) |
Dec 18, 2018 | 27.72 | 28.91 | 27.53 | 28.73 | 547,622 | +1.08(+3.91%) |
Dec 17, 2018 | 29.97 | 30.11 | 27.40 | 27.65 | 513,172 | -2.46(-8.17%) |
Dec 14, 2018 | 30.19 | 30.40 | 29.83 | 30.11 | 286,359 | -0.09(-0.31%) |
Dec 13, 2018 | 30.29 | 30.38 | 29.57 | 30.20 | 318,276 | +0.03(+0.10%) |
Dec 12, 2018 | 30.52 | 31.24 | 29.96 | 30.17 | 261,267 | +0.14(+0.46%) |
Dec 11, 2018 | 29.75 | 31.03 | 29.75 | 30.03 | 365,918 | +0.32(+1.09%) |
Dec 10, 2018 | 30.55 | 30.55 | 29.37 | 29.71 | 513,792 | -1.02(-3.31%) |
Dec 07, 2018 | 32.67 | 33.30 | 30.73 | 30.73 | 436,125 | -1.88(-5.77%) |
Dec 06, 2018 | 31.41 | 32.75 | 30.60 | 32.61 | 298,311 | +0.00(+0.00%) |
Dec 04, 2018 | 33.38 | 33.89 | 32.14 | 32.61 | 416,572 | -1.09(-3.23%) |
Dec 03, 2018 | 33.13 | 33.86 | 32.71 | 33.70 | 305,713 | +1.69(+5.27%) |
Nov 30, 2018 | 32.57 | 33.05 | 31.44 | 32.01 | 212,585 | -0.60(-1.84%) |
Nov 29, 2018 | 31.91 | 33.50 | 31.48 | 32.61 | 415,098 | +0.70(+2.19%) |
Nov 28, 2018 | 32.98 | 32.98 | 29.88 | 31.91 | 634,527 | -0.54(-1.67%) |
Nov 27, 2018 | 32.67 | 32.67 | 31.28 | 32.45 | 311,482 | -0.04(-0.13%) |
Nov 26, 2018 | 33.11 | 33.11 | 31.57 | 32.49 | 321,649 | -0.53(-1.59%) |
Nov 23, 2018 | 33.03 | 33.13 | 32.01 | 33.02 | 140,891 | -0.40(-1.19%) |
Nov 21, 2018 | 33.42 | 33.42 | 33.42 | 0 | +1.81(+5.73%) | |
Nov 20, 2018 | 33.00 | 33.00 | 31.28 | 31.61 | 225,240 | -2.00(-5.94%) |
Nov 19, 2018 | 33.96 | 34.07 | 32.81 | 33.60 | 176,946 | -0.62(-1.81%) |
Nov 16, 2018 | 33.14 | 34.75 | 33.14 | 34.22 | 274,155 | +1.08(+3.26%) |
Nov 15, 2018 | 32.19 | 33.90 | 31.46 | 33.14 | 241,989 | +1.20(+3.75%) |
Nov 14, 2018 | 30.16 | 32.26 | 30.16 | 31.95 | 197,664 | +2.25(+7.58%) |
Nov 13, 2018 | 30.91 | 31.97 | 29.36 | 29.70 | 352,870 | -1.32(-4.25%) |
Nov 12, 2018 | 31.20 | 31.25 | 30.30 | 31.02 | 199,835 | -0.37(-1.17%) |
Nov 09, 2018 | 31.59 | 31.82 | 30.36 | 31.38 | 196,221 | -0.30(-0.96%) |
Nov 08, 2018 | 31.73 | 32.98 | 31.01 | 31.69 | 301,693 | +0.09(+0.27%) |
Nov 07, 2018 | 33.09 | 33.63 | 31.22 | 31.60 | 378,437 | -1.23(-3.76%) |
Nov 06, 2018 | 33.74 | 35.03 | 32.70 | 32.83 | 217,284 | -0.89(-2.65%) |
Nov 05, 2018 | 34.21 | 34.86 | 33.35 | 33.73 | 227,120 | -1.05(-3.01%) |
Nov 02, 2018 | 35.21 | 35.32 | 33.74 | 34.77 | 369,840 | -0.22(-0.62%) |
Nov 01, 2018 | 32.47 | 35.63 | 32.47 | 34.99 | 733,286 | +2.76(+8.57%) |
Oct 31, 2018 | 31.10 | 32.29 | 29.82 | 32.23 | 592,977 | +1.15(+3.69%) |
Oct 30, 2018 | 30.24 | 31.36 | 30.00 | 31.08 | 167,273 | +0.92(+3.04%) |
Oct 29, 2018 | 31.06 | 31.64 | 29.77 | 30.16 | 576,827 | -0.53(-1.72%) |
Oct 26, 2018 | 30.17 | 30.90 | 29.67 | 30.69 | 374,693 | +0.27(+0.90%) |
Oct 25, 2018 | 28.53 | 30.80 | 28.28 | 30.42 | 807,808 | +2.03(+7.16%) |
Oct 24, 2018 | 27.53 | 29.00 | 27.40 | 28.38 | 601,551 | +0.97(+3.52%) |
Oct 23, 2018 | 26.73 | 27.57 | 26.06 | 27.42 | 798,412 | -0.01(-0.05%) |
Oct 22, 2018 | 27.50 | 27.67 | 26.57 | 27.43 | 660,396 | +0.44(+1.63%) |
Oct 19, 2018 | 26.28 | 27.54 | 26.07 | 26.99 | 537,911 | +0.83(+3.17%) |
Oct 18, 2018 | 26.67 | 27.37 | 26.02 | 26.16 | 371,165 | -0.80(-2.97%) |
Oct 17, 2018 | 27.78 | 27.84 | 26.51 | 26.96 | 518,753 | -1.20(-4.25%) |
Oct 16, 2018 | 28.93 | 29.34 | 27.91 | 28.16 | 437,013 | -0.43(-1.51%) |
Oct 15, 2018 | 28.56 | 30.11 | 27.81 | 28.59 | 512,728 | -0.09(-0.33%) |
Oct 12, 2018 | 26.54 | 29.36 | 26.54 | 28.69 | 541,516 | +2.62(+10.07%) |
Oct 11, 2018 | 26.18 | 26.83 | 24.52 | 26.06 | 877,182 | -0.04(-0.14%) |
Oct 10, 2018 | 27.84 | 28.26 | 25.75 | 26.10 | 528,820 | -1.85(-6.61%) |
Oct 09, 2018 | 29.85 | 30.06 | 27.04 | 27.94 | 489,503 | -1.93(-6.45%) |
Oct 08, 2018 | 30.06 | 30.65 | 29.17 | 29.87 | 207,622 | +0.33(+1.12%) |
Oct 05, 2018 | 29.53 | 30.43 | 29.10 | 29.54 | 256,267 | +0.35(+1.21%) |
Oct 04, 2018 | 31.08 | 31.08 | 29.13 | 29.18 | 445,099 | -2.48(-7.83%) |
Oct 03, 2018 | 33.40 | 34.59 | 31.51 | 31.66 | 565,859 | -0.38(-1.19%) |
Oct 02, 2018 | 30.72 | 33.08 | 30.72 | 32.05 | 966,837 | +1.75(+5.76%) |