Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 29.43 | 29.60 | 29.42 | 29.59 | 11,937 | +0.43(+1.48%) |
Dec 28, 2018 | 29.17 | 29.58 | 29.16 | 29.16 | 5,542 | -0.02(-0.06%) |
Dec 27, 2018 | 28.70 | 29.18 | 28.15 | 29.18 | 32,861 | +0.27(+0.92%) |
Dec 26, 2018 | 27.75 | 28.91 | 27.74 | 28.91 | 6,765 | +1.19(+4.28%) |
Dec 24, 2018 | 28.18 | 28.18 | 27.64 | 27.72 | 15,348 | -0.59(-2.07%) |
Dec 21, 2018 | 28.83 | 29.06 | 28.25 | 28.31 | 52,477 | -0.41(-1.42%) |
Dec 20, 2018 | 29.25 | 29.25 | 28.72 | 28.72 | 7,886 | -0.64(-2.18%) |
Dec 19, 2018 | 29.87 | 30.01 | 29.14 | 29.36 | 6,623 | -0.44(-1.48%) |
Dec 18, 2018 | 30.29 | 30.29 | 29.57 | 29.80 | 7,772 | -0.22(-0.74%) |
Dec 17, 2018 | 30.46 | 30.57 | 29.89 | 30.02 | 5,102 | -0.68(-2.22%) |
Dec 14, 2018 | 31.42 | 31.42 | 30.61 | 30.70 | 11,352 | -0.94(-2.98%) |
Dec 13, 2018 | 31.89 | 31.89 | 31.56 | 31.64 | 3,778 | -0.10(-0.32%) |
Dec 12, 2018 | 31.78 | 32.03 | 31.74 | 31.74 | 3,881 | +0.31(+0.98%) |
Dec 11, 2018 | 31.69 | 31.81 | 31.21 | 31.44 | 4,427 | +0.05(+0.15%) |
Dec 10, 2018 | 31.20 | 31.39 | 30.75 | 31.39 | 9,142 | +0.12(+0.38%) |
Dec 07, 2018 | 31.94 | 31.94 | 31.23 | 31.27 | 4,926 | -0.59(-1.85%) |
Dec 06, 2018 | 31.76 | 31.86 | 31.19 | 31.86 | 5,617 | -0.41(-1.27%) |
Dec 04, 2018 | 33.16 | 33.17 | 32.27 | 32.27 | 3,427 | -0.82(-2.48%) |
Dec 03, 2018 | 33.03 | 33.15 | 32.95 | 33.09 | 12,351 | +0.21(+0.62%) |
Nov 30, 2018 | 32.60 | 32.89 | 32.60 | 32.89 | 2,034 | +0.22(+0.69%) |
Nov 29, 2018 | 32.51 | 32.75 | 32.43 | 32.66 | 4,314 | +0.09(+0.29%) |
Nov 28, 2018 | 31.86 | 32.57 | 31.86 | 32.57 | 5,131 | +0.88(+2.78%) |
Nov 27, 2018 | 31.40 | 31.72 | 31.40 | 31.69 | 10,990 | +0.18(+0.56%) |
Nov 26, 2018 | 31.43 | 31.53 | 31.38 | 31.51 | 5,743 | +0.38(+1.23%) |
Nov 23, 2018 | 31.13 | 31.13 | 31.13 | 31.13 | 107 | +0.03(+0.09%) |
Nov 21, 2018 | 31.10 | 31.10 | 31.10 | 0 | -0.13(-0.40%) | |
Nov 20, 2018 | 31.22 | 31.35 | 31.17 | 31.23 | 10,123 | -0.17(-0.54%) |
Nov 19, 2018 | 31.76 | 31.76 | 31.36 | 31.40 | 1,621 | -0.60(-1.88%) |
Nov 16, 2018 | 31.69 | 32.09 | 31.69 | 32.00 | 10,709 | +0.47(+1.48%) |
Nov 15, 2018 | 31.25 | 31.70 | 31.09 | 31.53 | 3,663 | +0.07(+0.21%) |
Nov 14, 2018 | 31.87 | 32.48 | 31.26 | 31.47 | 9,510 | -0.24(-0.77%) |
Nov 13, 2018 | 32.00 | 32.23 | 31.64 | 31.71 | 3,807 | -0.24(-0.76%) |
Nov 12, 2018 | 32.34 | 32.36 | 31.93 | 31.95 | 5,874 | -0.52(-1.61%) |
Nov 09, 2018 | 32.79 | 33.61 | 32.37 | 32.48 | 6,639 | -0.34(-1.02%) |
Nov 08, 2018 | 32.59 | 32.86 | 32.59 | 32.81 | 7,835 | +0.14(+0.43%) |
Nov 07, 2018 | 32.05 | 34.05 | 32.05 | 32.67 | 73,215 | +0.86(+2.70%) |
Nov 06, 2018 | 31.64 | 32.26 | 31.60 | 31.81 | 28,149 | +0.28(+0.89%) |
Nov 05, 2018 | 31.49 | 31.65 | 31.48 | 31.53 | 6,708 | +0.13(+0.42%) |
Nov 02, 2018 | 31.82 | 31.87 | 31.22 | 31.40 | 11,245 | -0.12(-0.39%) |
Nov 01, 2018 | 31.20 | 31.52 | 31.20 | 31.52 | 64,228 | +0.51(+1.66%) |
Oct 31, 2018 | 31.40 | 31.86 | 31.01 | 31.01 | 25,414 | +0.14(+0.45%) |
Oct 30, 2018 | 30.81 | 30.88 | 30.58 | 30.87 | 8,353 | +0.19(+0.61%) |
Oct 29, 2018 | 30.98 | 31.09 | 30.33 | 30.68 | 40,848 | +0.11(+0.37%) |
Oct 26, 2018 | 31.02 | 31.53 | 30.27 | 30.57 | 4,819 | -0.56(-1.80%) |
Oct 25, 2018 | 30.49 | 31.22 | 30.44 | 31.13 | 7,120 | +0.32(+1.03%) |
Oct 24, 2018 | 31.59 | 31.59 | 30.81 | 30.81 | 4,417 | -1.07(-3.37%) |
Oct 23, 2018 | 31.39 | 31.89 | 31.35 | 31.89 | 2,750 | -0.07(-0.23%) |
Oct 22, 2018 | 32.26 | 32.26 | 31.75 | 31.96 | 9,983 | -0.22(-0.70%) |
Oct 19, 2018 | 32.58 | 32.61 | 32.15 | 32.19 | 12,744 | -0.22(-0.67%) |
Oct 18, 2018 | 32.67 | 32.81 | 32.25 | 32.40 | 3,249 | -0.40(-1.22%) |
Oct 17, 2018 | 32.64 | 32.90 | 32.64 | 32.80 | 51,480 | +0.13(+0.40%) |
Oct 16, 2018 | 32.30 | 32.67 | 32.25 | 32.67 | 5,479 | +0.74(+2.31%) |
Oct 15, 2018 | 31.91 | 31.99 | 31.91 | 31.93 | 870 | -0.09(-0.29%) |
Oct 12, 2018 | 31.88 | 32.03 | 31.75 | 32.03 | 7,282 | +0.49(+1.54%) |
Oct 11, 2018 | 32.21 | 32.26 | 31.53 | 31.54 | 14,196 | -0.75(-2.31%) |
Oct 10, 2018 | 33.02 | 33.13 | 32.29 | 32.29 | 5,827 | -0.82(-2.48%) |
Oct 09, 2018 | 33.04 | 33.17 | 33.04 | 33.11 | 3,611 | +0.04(+0.12%) |
Oct 08, 2018 | 32.87 | 33.07 | 32.87 | 33.07 | 1,800 | -0.12(-0.37%) |
Oct 05, 2018 | 33.16 | 33.39 | 32.98 | 33.19 | 9,852 | +0.03(+0.08%) |
Oct 04, 2018 | 33.19 | 33.26 | 33.09 | 33.17 | 6,894 | -0.47(-1.39%) |
Oct 03, 2018 | 33.70 | 33.76 | 33.59 | 33.63 | 7,734 | -0.04(-0.13%) |
Oct 02, 2018 | 33.75 | 33.75 | 33.67 | 33.68 | 4,322 | -0.17(-0.50%) |