Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.39 | 28.39 | 28.03 | 28.07 | 6,323 | -0.01(-0.05%) |
Dec 28, 2018 | 28.11 | 28.33 | 28.06 | 28.08 | 1,121 | +0.11(+0.40%) |
Dec 27, 2018 | 27.06 | 27.97 | 27.06 | 27.97 | 1,121 | +0.42(+1.52%) |
Dec 26, 2018 | 26.74 | 27.86 | 26.47 | 27.55 | 42,813 | +1.23(+4.67%) |
Dec 24, 2018 | 26.43 | 26.43 | 26.32 | 26.32 | 1,923 | -0.57(-2.12%) |
Dec 21, 2018 | 26.90 | 26.90 | 26.89 | 26.89 | 427 | -1.79(-6.24%) |
Dec 20, 2018 | 28.51 | 28.68 | 28.21 | 28.68 | 1,437 | -0.40(-1.37%) |
Dec 19, 2018 | 30.02 | 30.02 | 28.99 | 29.08 | 2,651 | -0.85(-2.85%) |
Dec 18, 2018 | 29.93 | 29.93 | 29.93 | 29.93 | 0 | +0.24(+0.82%) |
Dec 17, 2018 | 29.97 | 29.97 | 29.68 | 29.68 | 660 | -0.53(-1.74%) |
Dec 14, 2018 | 30.11 | 30.21 | 30.11 | 30.21 | 641 | -0.79(-2.54%) |
Dec 13, 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | -0.20(-0.63%) |
Dec 12, 2018 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.81(+2.67%) |
Dec 11, 2018 | 30.73 | 30.73 | 30.39 | 30.39 | 733 | -0.13(-0.41%) |
Dec 10, 2018 | 30.51 | 30.51 | 30.51 | 30.51 | 0 | -0.79(-2.51%) |
Dec 07, 2018 | 31.30 | 31.30 | 31.30 | 31.30 | 1,068 | +0.47(+1.52%) |
Dec 06, 2018 | 31.15 | 31.15 | 30.63 | 30.83 | 3,120 | -0.80(-2.51%) |
Dec 04, 2018 | 32.59 | 32.59 | 31.62 | 31.62 | 748 | -1.61(-4.85%) |
Dec 03, 2018 | 33.23 | 33.23 | 33.23 | 33.23 | 115 | +0.00(+0.00%) |
Nov 30, 2018 | 33.23 | 33.23 | 33.23 | 33.23 | 106 | -0.00(-0.00%) |
Nov 29, 2018 | 33.23 | 33.23 | 33.23 | 33.23 | 817 | -0.25(-0.74%) |
Nov 28, 2018 | 32.73 | 33.48 | 32.73 | 33.48 | 2,876 | +1.78(+5.62%) |
Nov 27, 2018 | 31.70 | 31.70 | 31.70 | 31.70 | 81 | +0.00(+0.00%) |
Nov 26, 2018 | 31.70 | 31.70 | 31.70 | 31.70 | 24 | +0.00(+0.01%) |
Nov 23, 2018 | 31.70 | 31.70 | 31.70 | 31.70 | 1,175 | -0.47(-1.45%) |
Nov 21, 2018 | 32.17 | 32.17 | 32.17 | 0 | +0.88(+2.81%) | |
Nov 20, 2018 | 31.72 | 31.72 | 31.05 | 31.29 | 1,907 | -0.62(-1.94%) |
Nov 19, 2018 | 32.50 | 32.50 | 31.90 | 31.90 | 6,525 | -0.36(-1.13%) |
Nov 16, 2018 | 32.27 | 32.27 | 32.27 | 32.27 | 1,603 | -0.15(-0.47%) |
Nov 15, 2018 | 32.42 | 32.42 | 32.42 | 32.42 | 1,500 | +0.27(+0.85%) |
Nov 14, 2018 | 31.87 | 32.23 | 31.79 | 32.15 | 11,527 | +0.28(+0.88%) |
Nov 13, 2018 | 32.27 | 32.28 | 31.86 | 31.87 | 5,911 | -0.62(-1.90%) |
Nov 12, 2018 | 32.48 | 32.48 | 32.48 | 32.48 | 535 | -1.20(-3.56%) |
Nov 09, 2018 | 33.68 | 33.68 | 33.68 | 0 | +0.00(+0.00%) | |
Nov 08, 2018 | 33.68 | 33.68 | 33.68 | 33.68 | 1,282 | +0.41(+1.22%) |
Nov 07, 2018 | 33.28 | 33.28 | 33.28 | 33.28 | 506 | +0.60(+1.83%) |
Nov 06, 2018 | 32.68 | 32.68 | 32.68 | 0 | +0.00(+0.00%) | |
Nov 05, 2018 | 32.68 | 32.68 | 32.68 | 32.68 | 197 | -0.30(-0.91%) |
Nov 02, 2018 | 32.98 | 32.98 | 32.98 | 32.98 | 1,923 | +0.36(+1.09%) |
Nov 01, 2018 | 32.63 | 32.63 | 32.63 | 32.63 | 400 | -0.12(-0.37%) |
Oct 31, 2018 | 32.75 | 32.75 | 32.75 | 32.75 | 160 | +0.79(+2.46%) |
Oct 30, 2018 | 31.97 | 32.00 | 31.93 | 31.96 | 2,212 | +0.17(+0.54%) |
Oct 29, 2018 | 31.79 | 31.79 | 31.79 | 31.79 | 284 | +0.47(+1.50%) |
Oct 26, 2018 | 31.11 | 32.12 | 31.11 | 31.32 | 4,061 | -1.32(-4.06%) |
Oct 25, 2018 | 32.38 | 32.64 | 32.38 | 32.64 | 883 | -1.04(-3.08%) |
Oct 24, 2018 | 33.68 | 33.68 | 33.68 | 33.68 | 173 | +0.00(+0.00%) |
Oct 23, 2018 | 32.75 | 33.68 | 32.75 | 33.68 | 3,752 | -1.09(-3.12%) |
Oct 22, 2018 | 34.77 | 34.77 | 34.77 | 34.77 | 56 | +0.00(+0.00%) |
Oct 19, 2018 | 35.28 | 35.33 | 34.77 | 34.77 | 6,733 | -1.32(-3.66%) |
Oct 18, 2018 | 36.09 | 36.09 | 36.09 | 36.09 | 159 | +0.00(+0.00%) |
Oct 17, 2018 | 36.09 | 36.09 | 36.09 | 36.09 | 26 | +0.00(+0.00%) |
Oct 16, 2018 | 35.74 | 36.09 | 35.74 | 36.09 | 2,073 | +1.53(+4.42%) |
Oct 15, 2018 | 34.56 | 34.56 | 34.56 | 34.56 | 160 | -0.56(-1.60%) |
Oct 12, 2018 | 34.77 | 35.12 | 34.77 | 35.12 | 748 | -0.51(-1.44%) |
Oct 11, 2018 | 35.64 | 35.64 | 35.64 | 35.64 | 209 | -1.67(-4.47%) |
Oct 10, 2018 | 37.30 | 37.30 | 37.30 | 0 | +0.00(+0.00%) | |
Oct 09, 2018 | 37.30 | 37.30 | 37.30 | 37.30 | 1,424 | -1.28(-3.30%) |
Oct 08, 2018 | 38.44 | 38.68 | 38.44 | 38.58 | 1,875 | +0.29(+0.76%) |
Oct 05, 2018 | 38.74 | 38.74 | 38.03 | 38.29 | 2,458 | +0.30(+0.79%) |
Oct 04, 2018 | 39.11 | 39.11 | 37.99 | 37.99 | 3,006 | -1.48(-3.75%) |
Oct 03, 2018 | 39.21 | 39.46 | 39.21 | 39.46 | 587 | -0.67(-1.68%) |
Oct 02, 2018 | 40.04 | 40.14 | 40.04 | 40.14 | 315 | +0.23(+0.58%) |