Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 29.90 | 29.94 | 29.87 | 29.89 | 5,271 | +0.09(+0.30%) |
Dec 28, 2018 | 29.76 | 29.80 | 29.75 | 29.80 | 448 | +0.12(+0.40%) |
Dec 27, 2018 | 29.51 | 29.68 | 29.51 | 29.68 | 10,656 | +0.16(+0.54%) |
Dec 26, 2018 | 29.07 | 29.52 | 29.07 | 29.52 | 469 | +0.42(+1.45%) |
Dec 24, 2018 | 29.10 | 29.10 | 29.10 | 29.10 | 112 | -1.36(-4.46%) |
Dec 21, 2018 | 30.46 | 30.46 | 30.46 | 30.46 | 112 | -0.00(-0.02%) |
Dec 20, 2018 | 30.81 | 30.81 | 30.46 | 30.46 | 547 | -0.20(-0.64%) |
Dec 19, 2018 | 30.82 | 30.82 | 30.64 | 30.66 | 352 | -0.01(-0.04%) |
Dec 18, 2018 | 31.00 | 31.07 | 30.67 | 30.67 | 11,675 | -0.18(-0.57%) |
Dec 17, 2018 | 31.53 | 31.86 | 30.85 | 30.85 | 2,301 | -1.03(-3.22%) |
Dec 14, 2018 | 31.81 | 32.13 | 31.79 | 31.88 | 25,630 | -0.09(-0.28%) |
Dec 13, 2018 | 31.92 | 32.01 | 31.92 | 31.96 | 1,686 | +0.19(+0.60%) |
Dec 12, 2018 | 31.82 | 31.87 | 31.77 | 31.77 | 596 | -0.08(-0.26%) |
Dec 11, 2018 | 31.77 | 31.98 | 31.77 | 31.86 | 2,766 | +0.06(+0.18%) |
Dec 10, 2018 | 31.77 | 31.80 | 31.77 | 31.80 | 1,012 | +0.06(+0.17%) |
Dec 07, 2018 | 31.56 | 31.74 | 31.54 | 31.74 | 1,806 | +0.19(+0.59%) |
Dec 06, 2018 | 32.76 | 32.76 | 31.17 | 31.56 | 826 | -0.09(-0.28%) |
Dec 04, 2018 | 31.90 | 31.90 | 31.64 | 31.64 | 564 | +0.54(+1.74%) |
Dec 03, 2018 | 31.10 | 31.10 | 31.10 | 31.10 | 73 | +0.00(+0.00%) |
Nov 30, 2018 | 31.10 | 31.10 | 31.10 | 31.10 | 338 | +0.04(+0.14%) |
Nov 29, 2018 | 31.07 | 31.07 | 30.91 | 31.06 | 1,628 | -0.01(-0.03%) |
Nov 28, 2018 | 31.01 | 31.07 | 31.01 | 31.07 | 1,557 | -0.04(-0.11%) |
Nov 27, 2018 | 31.14 | 31.14 | 31.06 | 31.10 | 7,220 | +0.11(+0.34%) |
Nov 26, 2018 | 30.96 | 31.00 | 30.82 | 31.00 | 1,059 | -0.04(-0.14%) |
Nov 23, 2018 | 31.02 | 31.04 | 30.79 | 31.04 | 4,968 | -0.13(-0.42%) |
Nov 21, 2018 | 31.17 | 31.17 | 31.17 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 31.25 | 31.25 | 31.17 | 31.17 | 1,989 | -0.16(-0.51%) |
Nov 19, 2018 | 31.33 | 31.33 | 31.33 | 31.33 | 470 | +0.19(+0.60%) |
Nov 16, 2018 | 31.09 | 31.15 | 31.08 | 31.15 | 790 | +0.35(+1.15%) |
Nov 15, 2018 | 30.88 | 30.92 | 30.79 | 30.79 | 10,430 | -0.03(-0.09%) |
Nov 14, 2018 | 31.09 | 31.10 | 30.82 | 30.82 | 1,563 | -0.22(-0.71%) |
Nov 13, 2018 | 31.04 | 31.04 | 31.04 | 31.04 | 94 | +0.00(+0.00%) |
Nov 12, 2018 | 31.04 | 31.04 | 31.04 | 31.04 | 3,485 | +0.01(+0.03%) |
Nov 09, 2018 | 30.95 | 31.03 | 30.95 | 31.03 | 1,467 | +0.52(+1.71%) |
Nov 08, 2018 | 30.51 | 30.51 | 30.51 | 30.51 | 187 | -0.02(-0.06%) |
Nov 07, 2018 | 30.56 | 30.56 | 30.53 | 30.53 | 453 | +0.29(+0.97%) |
Nov 06, 2018 | 30.24 | 30.24 | 30.24 | 30.24 | 872 | +0.16(+0.53%) |
Nov 05, 2018 | 30.11 | 30.11 | 30.08 | 30.08 | 1,144 | +0.33(+1.10%) |
Nov 02, 2018 | 29.75 | 29.75 | 29.75 | 29.75 | 112 | +0.00(+0.00%) |
Nov 01, 2018 | 30.23 | 30.23 | 29.75 | 29.75 | 1,795 | -0.49(-1.61%) |
Oct 31, 2018 | 29.93 | 30.24 | 29.79 | 30.24 | 2,697 | +0.18(+0.59%) |
Oct 30, 2018 | 30.06 | 30.06 | 30.06 | 30.06 | 2 | +0.00(+0.00%) |
Oct 29, 2018 | 30.27 | 30.27 | 30.06 | 30.06 | 1,255 | +0.03(+0.11%) |
Oct 26, 2018 | 30.05 | 30.05 | 30.02 | 30.02 | 564 | -0.41(-1.34%) |
Oct 25, 2018 | 30.54 | 30.54 | 30.43 | 30.43 | 2,508 | +0.04(+0.12%) |
Oct 24, 2018 | 30.40 | 30.40 | 63 | +0.00(+0.00%) | ||
Oct 23, 2018 | 30.40 | 30.40 | 39 | +0.00(+0.00%) | ||
Oct 22, 2018 | 30.40 | 30.40 | 30.40 | 30.40 | 298 | -0.17(-0.55%) |
Oct 19, 2018 | 30.56 | 30.56 | 30.56 | 30.56 | 112 | +0.88(+2.95%) |
Oct 18, 2018 | 29.69 | 29.69 | 4 | +0.00(+0.00%) | ||
Oct 17, 2018 | 29.69 | 29.69 | 29.69 | 29.69 | 22 | +0.00(+0.00%) |
Oct 16, 2018 | 29.69 | 29.69 | 29.69 | 29.69 | 2 | +0.00(+0.00%) |
Oct 15, 2018 | 29.69 | 29.69 | 2 | +0.00(+0.00%) | ||
Oct 12, 2018 | 30.97 | 30.97 | 29.66 | 29.69 | 2,032 | -0.32(-1.06%) |
Oct 11, 2018 | 30.21 | 30.21 | 30.01 | 30.01 | 1,208 | -0.80(-2.61%) |
Oct 10, 2018 | 30.73 | 30.81 | 30.73 | 30.81 | 574 | +0.07(+0.23%) |
Oct 09, 2018 | 30.74 | 30.74 | 30.74 | 30.74 | 229 | +0.41(+1.34%) |
Oct 08, 2018 | 30.33 | 30.33 | 30.33 | 30.33 | 64 | +0.00(+0.00%) |
Oct 05, 2018 | 30.38 | 30.38 | 30.33 | 30.33 | 1,467 | +0.58(+1.96%) |
Oct 04, 2018 | 29.75 | 29.75 | 29.75 | 29.75 | 2 | +0.00(+0.00%) |
Oct 03, 2018 | 29.75 | 29.75 | 29.75 | 29.75 | 2,150 | -0.13(-0.44%) |
Oct 02, 2018 | 29.88 | 29.88 | 29.88 | 29.88 | 3 | +0.00(+0.00%) |