Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 29.37 | 29.37 | 29.04 | 29.29 | 14,430 | +0.27(+0.93%) |
Dec 28, 2018 | 28.99 | 29.37 | 28.95 | 29.02 | 17,744 | +0.09(+0.31%) |
Dec 27, 2018 | 28.16 | 28.94 | 28.03 | 28.93 | 16,316 | +0.17(+0.60%) |
Dec 26, 2018 | 27.48 | 28.77 | 27.24 | 28.76 | 22,147 | +1.32(+4.81%) |
Dec 24, 2018 | 27.67 | 27.97 | 27.44 | 27.44 | 11,758 | -0.65(-2.30%) |
Dec 21, 2018 | 28.68 | 28.95 | 28.08 | 28.08 | 12,527 | -0.50(-1.74%) |
Dec 20, 2018 | 28.94 | 28.94 | 28.57 | 28.58 | 3,138 | -0.38(-1.31%) |
Dec 19, 2018 | 29.46 | 29.75 | 28.82 | 28.96 | 11,623 | -0.45(-1.51%) |
Dec 18, 2018 | 29.84 | 29.84 | 29.27 | 29.40 | 5,975 | -0.06(-0.20%) |
Dec 17, 2018 | 29.73 | 29.98 | 29.46 | 29.46 | 35,575 | -0.38(-1.29%) |
Dec 14, 2018 | 29.93 | 30.22 | 29.76 | 29.85 | 21,707 | -0.36(-1.20%) |
Dec 13, 2018 | 30.41 | 30.43 | 30.11 | 30.21 | 2,557 | -0.29(-0.96%) |
Dec 12, 2018 | 30.47 | 30.88 | 30.47 | 30.50 | 3,310 | +0.22(+0.74%) |
Dec 11, 2018 | 30.92 | 30.92 | 30.28 | 30.28 | 6,284 | -0.31(-1.00%) |
Dec 10, 2018 | 30.56 | 30.64 | 30.06 | 30.58 | 10,399 | -0.37(-1.21%) |
Dec 07, 2018 | 31.51 | 31.51 | 30.89 | 30.96 | 15,659 | -0.14(-0.46%) |
Dec 06, 2018 | 31.12 | 31.12 | 30.75 | 31.10 | 6,106 | -0.72(-2.27%) |
Dec 04, 2018 | 32.59 | 32.59 | 31.82 | 31.82 | 7,127 | -1.49(-4.47%) |
Dec 03, 2018 | 33.46 | 33.56 | 33.26 | 33.32 | 1,888 | +0.47(+1.44%) |
Nov 30, 2018 | 32.88 | 32.96 | 32.84 | 32.84 | 2,375 | -0.15(-0.45%) |
Nov 29, 2018 | 32.83 | 32.99 | 32.83 | 32.99 | 2,993 | +0.09(+0.28%) |
Nov 28, 2018 | 32.50 | 32.90 | 32.28 | 32.90 | 3,934 | +0.45(+1.40%) |
Nov 27, 2018 | 32.30 | 32.59 | 32.30 | 32.44 | 2,367 | -0.12(-0.37%) |
Nov 26, 2018 | 32.25 | 32.61 | 32.25 | 32.57 | 4,786 | +0.58(+1.82%) |
Nov 23, 2018 | 31.84 | 31.98 | 31.82 | 31.98 | 863 | -0.05(-0.14%) |
Nov 21, 2018 | 32.03 | 32.03 | 32.03 | 0 | +0.14(+0.45%) | |
Nov 20, 2018 | 32.01 | 32.03 | 31.88 | 31.88 | 4,625 | -0.62(-1.90%) |
Nov 19, 2018 | 32.70 | 32.71 | 32.36 | 32.50 | 4,337 | -0.27(-0.81%) |
Nov 16, 2018 | 32.74 | 32.82 | 32.64 | 32.77 | 11,879 | +0.10(+0.30%) |
Nov 15, 2018 | 32.57 | 32.72 | 31.98 | 32.67 | 3,687 | +0.39(+1.21%) |
Nov 14, 2018 | 33.03 | 33.03 | 32.04 | 32.28 | 12,210 | -0.50(-1.52%) |
Nov 13, 2018 | 33.08 | 33.08 | 32.76 | 32.78 | 2,229 | +0.24(+0.74%) |
Nov 12, 2018 | 32.97 | 32.97 | 32.52 | 32.54 | 2,348 | -0.79(-2.36%) |
Nov 09, 2018 | 33.30 | 33.35 | 33.19 | 33.32 | 1,727 | -0.19(-0.55%) |
Nov 08, 2018 | 33.17 | 33.68 | 33.17 | 33.51 | 6,098 | +0.09(+0.28%) |
Nov 07, 2018 | 33.26 | 33.47 | 32.95 | 33.42 | 52,909 | +0.45(+1.37%) |
Nov 06, 2018 | 32.63 | 33.01 | 32.63 | 32.97 | 28,193 | +0.22(+0.66%) |
Nov 05, 2018 | 32.32 | 32.82 | 32.32 | 32.75 | 3,570 | +0.53(+1.64%) |
Nov 02, 2018 | 32.91 | 32.91 | 32.22 | 32.22 | 2,591 | -0.35(-1.07%) |
Nov 01, 2018 | 32.30 | 32.57 | 32.30 | 32.57 | 1,574 | +0.23(+0.71%) |
Oct 31, 2018 | 32.56 | 32.62 | 32.34 | 32.34 | 13,471 | +0.56(+1.75%) |
Oct 30, 2018 | 31.56 | 31.79 | 31.35 | 31.79 | 10,321 | +0.52(+1.66%) |
Oct 29, 2018 | 31.66 | 31.68 | 31.09 | 31.27 | 58,269 | +0.08(+0.27%) |
Oct 26, 2018 | 31.22 | 31.45 | 30.83 | 31.19 | 30,455 | -0.39(-1.23%) |
Oct 25, 2018 | 31.55 | 31.84 | 31.21 | 31.57 | 19,040 | +0.05(+0.16%) |
Oct 24, 2018 | 31.98 | 31.98 | 31.31 | 31.52 | 9,532 | -0.53(-1.65%) |
Oct 23, 2018 | 31.53 | 32.12 | 31.53 | 32.05 | 58,374 | -0.28(-0.88%) |
Oct 22, 2018 | 32.70 | 32.70 | 32.34 | 32.34 | 2,696 | -0.53(-1.61%) |
Oct 19, 2018 | 32.65 | 33.00 | 32.65 | 32.87 | 2,159 | +0.10(+0.30%) |
Oct 18, 2018 | 32.96 | 32.96 | 32.68 | 32.77 | 2,128 | -0.39(-1.17%) |
Oct 17, 2018 | 33.06 | 33.45 | 32.94 | 33.16 | 1,438 | +0.12(+0.36%) |
Oct 16, 2018 | 32.75 | 33.04 | 32.55 | 33.04 | 4,079 | +0.31(+0.96%) |
Oct 15, 2018 | 32.65 | 32.72 | 32.65 | 32.72 | 765 | -0.22(-0.67%) |
Oct 12, 2018 | 33.33 | 33.36 | 32.22 | 32.95 | 5,507 | +0.09(+0.28%) |
Oct 11, 2018 | 33.33 | 33.41 | 32.67 | 32.85 | 4,653 | -0.75(-2.23%) |
Oct 10, 2018 | 34.67 | 34.67 | 33.57 | 33.60 | 9,147 | -1.08(-3.12%) |
Oct 09, 2018 | 34.66 | 34.70 | 34.59 | 34.69 | 6,610 | -0.06(-0.18%) |
Oct 08, 2018 | 34.52 | 34.75 | 34.52 | 34.75 | 1,580 | +0.17(+0.50%) |
Oct 05, 2018 | 34.87 | 34.87 | 34.52 | 34.57 | 2,807 | -0.19(-0.53%) |
Oct 04, 2018 | 34.85 | 34.85 | 34.62 | 34.76 | 1,126 | +0.04(+0.11%) |
Oct 03, 2018 | 34.70 | 34.93 | 34.63 | 34.72 | 25,755 | +0.38(+1.11%) |
Oct 02, 2018 | 34.32 | 34.34 | 34.32 | 34.34 | 602 | -0.12(-0.35%) |