Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.78 | 32.79 | 32.69 | 32.79 | 815 | +0.22(+0.66%) |
Dec 28, 2018 | 33.07 | 33.07 | 32.58 | 32.58 | 305 | -0.01(-0.02%) |
Dec 27, 2018 | 32.85 | 32.85 | 31.65 | 32.58 | 12,189 | +0.31(+0.95%) |
Dec 26, 2018 | 30.86 | 32.27 | 30.80 | 32.27 | 1,403 | +1.67(+5.46%) |
Dec 24, 2018 | 30.72 | 31.18 | 30.60 | 30.60 | 1,835 | -0.58(-1.86%) |
Dec 21, 2018 | 32.20 | 32.20 | 31.18 | 31.18 | 1,733 | -0.81(-2.53%) |
Dec 20, 2018 | 32.43 | 32.43 | 31.91 | 31.99 | 4,089 | -0.69(-2.10%) |
Dec 19, 2018 | 33.64 | 33.64 | 32.48 | 32.68 | 13,761 | -0.63(-1.88%) |
Dec 18, 2018 | 33.32 | 33.32 | 33.31 | 33.31 | 486 | +0.34(+1.03%) |
Dec 17, 2018 | 33.31 | 33.71 | 32.97 | 32.97 | 2,143 | -0.91(-2.69%) |
Dec 14, 2018 | 34.35 | 34.35 | 33.88 | 33.88 | 713 | -0.68(-1.97%) |
Dec 13, 2018 | 34.87 | 34.87 | 34.39 | 34.56 | 2,515 | -0.30(-0.87%) |
Dec 12, 2018 | 35.06 | 35.10 | 34.86 | 34.86 | 367 | +0.46(+1.35%) |
Dec 11, 2018 | 34.59 | 34.59 | 34.40 | 34.40 | 1,097 | -0.01(-0.04%) |
Dec 10, 2018 | 33.88 | 34.41 | 33.88 | 34.41 | 1,395 | +0.11(+0.33%) |
Dec 07, 2018 | 35.41 | 35.41 | 34.30 | 34.30 | 1,427 | -0.26(-0.77%) |
Dec 06, 2018 | 34.57 | 34.75 | 34.53 | 34.57 | 1,040 | -1.08(-3.03%) |
Dec 04, 2018 | 36.25 | 36.25 | 35.35 | 35.64 | 1,835 | -0.87(-2.39%) |
Dec 03, 2018 | 34.83 | 36.54 | 34.83 | 36.52 | 9,316 | +0.77(+2.16%) |
Nov 30, 2018 | 35.60 | 35.79 | 35.60 | 35.74 | 815 | +0.20(+0.55%) |
Nov 29, 2018 | 35.52 | 35.62 | 35.40 | 35.55 | 4,175 | +0.07(+0.20%) |
Nov 28, 2018 | 34.44 | 35.47 | 34.44 | 35.47 | 1,403 | +1.13(+3.30%) |
Nov 27, 2018 | 34.36 | 34.36 | 34.34 | 34.34 | 1,162 | -0.19(-0.54%) |
Nov 26, 2018 | 34.41 | 34.53 | 34.41 | 34.53 | 3,775 | +0.48(+1.41%) |
Nov 23, 2018 | 33.98 | 34.05 | 33.96 | 34.05 | 3,569 | +0.00(+0.00%) |
Nov 21, 2018 | 34.05 | 34.05 | 34.05 | 0 | +0.56(+1.67%) | |
Nov 20, 2018 | 33.36 | 33.94 | 33.22 | 33.49 | 2,479 | -0.51(-1.50%) |
Nov 19, 2018 | 34.60 | 34.60 | 34.00 | 34.00 | 2,474 | -1.29(-3.67%) |
Nov 16, 2018 | 35.29 | 35.29 | 35.29 | 35.29 | 407 | +0.00(+0.00%) |
Nov 15, 2018 | 35.31 | 35.31 | 35.28 | 35.29 | 917 | +0.34(+0.98%) |
Nov 14, 2018 | 35.43 | 35.43 | 34.83 | 34.95 | 1,577 | -0.26(-0.72%) |
Nov 13, 2018 | 35.31 | 35.31 | 35.20 | 35.20 | 383 | -0.11(-0.31%) |
Nov 12, 2018 | 35.58 | 35.58 | 35.31 | 35.31 | 673 | -0.78(-2.17%) |
Nov 09, 2018 | 36.10 | 36.10 | 36.10 | 36.10 | 713 | -0.45(-1.23%) |
Nov 08, 2018 | 36.50 | 36.55 | 36.50 | 36.55 | 893 | +0.31(+0.86%) |
Nov 07, 2018 | 36.26 | 36.26 | 36.24 | 36.24 | 527 | +0.66(+1.85%) |
Nov 06, 2018 | 35.61 | 35.61 | 35.58 | 35.58 | 656 | +0.18(+0.52%) |
Nov 05, 2018 | 35.41 | 35.41 | 35.39 | 35.39 | 1,901 | -0.11(-0.30%) |
Nov 02, 2018 | 35.88 | 35.90 | 35.42 | 35.50 | 101,673 | +0.86(+2.49%) |
Nov 01, 2018 | 34.63 | 34.63 | 34.63 | 0 | +0.00(+0.00%) | |
Oct 31, 2018 | 34.55 | 34.63 | 34.55 | 34.63 | 2,549 | -0.13(-0.37%) |
Oct 30, 2018 | 34.76 | 34.76 | 34.76 | 0 | +0.00(+0.00%) | |
Oct 29, 2018 | 34.29 | 34.76 | 34.29 | 34.76 | 1,631 | +0.45(+1.31%) |
Oct 26, 2018 | 34.69 | 34.69 | 34.31 | 34.31 | 3,263 | +0.00(+0.00%) |
Oct 25, 2018 | 0 | +0.00(+0.00%) | ||||
Oct 24, 2018 | 35.89 | 35.89 | 35.89 | 0 | +0.00(+0.00%) | |
Oct 23, 2018 | 35.91 | 35.91 | 35.89 | 35.89 | 305 | +0.28(+0.80%) |
Oct 22, 2018 | 35.61 | 35.61 | 35.61 | 0 | +0.00(+0.00%) | |
Oct 19, 2018 | 35.61 | 35.61 | 35.61 | 0 | +0.00(+0.00%) | |
Oct 18, 2018 | 35.61 | 35.61 | 35.61 | 0 | +0.00(+0.00%) | |
Oct 17, 2018 | 35.61 | 35.61 | 35.61 | 0 | +0.00(+0.00%) | |
Oct 16, 2018 | 35.61 | 35.61 | 35.61 | 0 | +0.00(+0.00%) | |
Oct 15, 2018 | 35.61 | 35.61 | 35.61 | 0 | +0.00(+0.00%) | |
Oct 12, 2018 | 35.52 | 35.61 | 35.52 | 35.61 | 2,549 | -2.74(-7.14%) |
Oct 11, 2018 | 38.34 | 38.34 | 38.34 | 0 | +0.00(+0.00%) | |
Oct 10, 2018 | 38.34 | 38.34 | 38.34 | 0 | +0.00(+0.00%) | |
Oct 09, 2018 | 38.34 | 38.34 | 38.34 | 0 | +0.00(+0.00%) | |
Oct 08, 2018 | 38.34 | 38.34 | 38.34 | 0 | +0.00(+0.00%) | |
Oct 05, 2018 | 38.34 | 38.34 | 38.34 | 0 | +0.00(+0.00%) | |
Oct 04, 2018 | 38.34 | 38.34 | 38.34 | 38.34 | 101 | -0.92(-2.35%) |
Oct 03, 2018 | 39.23 | 39.26 | 39.23 | 39.26 | 518 | -0.23(-0.59%) |
Oct 02, 2018 | 39.50 | 39.50 | 39.50 | 0 | +0.00(+0.00%) |