Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.81 | 28.86 | 28.48 | 28.85 | 384,853 | +0.30(+1.06%) |
Dec 28, 2018 | 28.64 | 28.90 | 28.38 | 28.54 | 547,257 | -0.02(-0.07%) |
Dec 27, 2018 | 28.04 | 28.57 | 27.63 | 28.56 | 894,145 | +0.24(+0.84%) |
Dec 26, 2018 | 27.25 | 28.37 | 27.07 | 28.32 | 332,520 | +1.23(+4.55%) |
Dec 24, 2018 | 27.72 | 27.76 | 27.09 | 27.09 | 337,683 | -0.81(-2.90%) |
Dec 21, 2018 | 28.46 | 28.75 | 27.81 | 27.90 | 365,457 | -0.49(-1.72%) |
Dec 20, 2018 | 28.71 | 28.87 | 28.06 | 28.39 | 549,583 | -0.45(-1.56%) |
Dec 19, 2018 | 29.29 | 29.68 | 28.70 | 28.84 | 392,692 | -0.46(-1.57%) |
Dec 18, 2018 | 29.59 | 29.69 | 29.12 | 29.30 | 229,839 | +0.02(+0.06%) |
Dec 17, 2018 | 29.87 | 29.94 | 29.12 | 29.28 | 141,338 | -0.64(-2.13%) |
Dec 14, 2018 | 30.14 | 30.49 | 29.83 | 29.92 | 151,892 | -0.43(-1.41%) |
Dec 13, 2018 | 30.68 | 31.41 | 30.27 | 30.35 | 228,408 | -0.30(-0.99%) |
Dec 12, 2018 | 30.80 | 31.39 | 30.61 | 30.65 | 134,478 | +0.20(+0.65%) |
Dec 11, 2018 | 30.85 | 30.93 | 30.30 | 30.46 | 151,014 | -0.02(-0.06%) |
Dec 10, 2018 | 30.58 | 30.63 | 29.98 | 30.47 | 289,704 | -0.12(-0.40%) |
Dec 07, 2018 | 31.22 | 31.46 | 30.47 | 30.60 | 234,548 | -0.71(-2.28%) |
Dec 06, 2018 | 31.08 | 31.40 | 30.48 | 31.31 | 403,200 | -0.08(-0.27%) |
Dec 04, 2018 | 32.43 | 32.46 | 31.34 | 31.39 | 145,288 | -1.06(-3.27%) |
Dec 03, 2018 | 32.54 | 32.63 | 32.20 | 32.46 | 107,429 | +0.32(+0.99%) |
Nov 30, 2018 | 31.89 | 32.18 | 31.89 | 32.14 | 128,245 | +0.18(+0.56%) |
Nov 29, 2018 | 31.96 | 32.16 | 31.75 | 31.96 | 135,908 | -0.08(-0.26%) |
Nov 28, 2018 | 31.57 | 32.05 | 31.34 | 32.04 | 110,700 | +0.63(+2.00%) |
Nov 27, 2018 | 31.46 | 31.51 | 31.31 | 31.41 | 174,002 | -0.12(-0.39%) |
Nov 26, 2018 | 31.41 | 31.61 | 31.38 | 31.54 | 125,658 | +0.35(+1.11%) |
Nov 23, 2018 | 30.97 | 31.32 | 30.88 | 31.19 | 34,724 | +0.03(+0.09%) |
Nov 21, 2018 | 31.16 | 31.16 | 31.16 | 0 | +0.26(+0.85%) | |
Nov 20, 2018 | 31.01 | 31.18 | 30.68 | 30.90 | 114,848 | -0.49(-1.56%) |
Nov 19, 2018 | 31.82 | 31.82 | 31.27 | 31.38 | 123,688 | -0.51(-1.59%) |
Nov 16, 2018 | 31.71 | 31.96 | 31.65 | 31.89 | 115,463 | +0.04(+0.12%) |
Nov 15, 2018 | 31.29 | 31.89 | 31.17 | 31.85 | 92,592 | +0.37(+1.16%) |
Nov 14, 2018 | 31.92 | 32.01 | 31.27 | 31.49 | 175,740 | -0.19(-0.59%) |
Nov 13, 2018 | 31.76 | 32.04 | 31.57 | 31.68 | 91,640 | +0.01(+0.03%) |
Nov 12, 2018 | 32.18 | 32.18 | 31.65 | 31.67 | 116,910 | -0.51(-1.58%) |
Nov 09, 2018 | 32.36 | 32.48 | 31.97 | 32.17 | 161,478 | -0.33(-1.01%) |
Nov 08, 2018 | 32.49 | 32.61 | 32.38 | 32.50 | 249,647 | -0.08(-0.26%) |
Nov 07, 2018 | 32.28 | 32.59 | 32.15 | 32.59 | 506,416 | +0.54(+1.67%) |
Nov 06, 2018 | 31.89 | 32.16 | 31.83 | 32.05 | 524,345 | +0.19(+0.59%) |
Nov 05, 2018 | 31.84 | 31.95 | 31.65 | 31.86 | 65,347 | +0.09(+0.30%) |
Nov 02, 2018 | 32.02 | 32.25 | 31.52 | 31.77 | 114,291 | -0.09(-0.29%) |
Nov 01, 2018 | 31.38 | 31.87 | 31.28 | 31.86 | 77,790 | +0.59(+1.89%) |
Oct 31, 2018 | 31.69 | 31.69 | 31.26 | 31.27 | 446,900 | +0.32(+1.03%) |
Oct 30, 2018 | 30.37 | 31.01 | 30.37 | 30.95 | 145,798 | +0.58(+1.89%) |
Oct 29, 2018 | 30.81 | 31.08 | 30.12 | 30.38 | 98,845 | -0.03(-0.10%) |
Oct 26, 2018 | 30.55 | 30.78 | 30.01 | 30.41 | 144,116 | -0.43(-1.40%) |
Oct 25, 2018 | 30.79 | 31.09 | 30.49 | 30.84 | 671,192 | +0.32(+1.05%) |
Oct 24, 2018 | 31.44 | 31.52 | 30.48 | 30.52 | 110,750 | -0.91(-2.90%) |
Oct 23, 2018 | 31.56 | 31.61 | 30.86 | 31.43 | 102,186 | -0.29(-0.92%) |
Oct 22, 2018 | 31.90 | 31.92 | 31.63 | 31.72 | 50,362 | -0.11(-0.35%) |
Oct 19, 2018 | 32.11 | 32.51 | 31.77 | 31.84 | 58,157 | -0.16(-0.50%) |
Oct 18, 2018 | 32.36 | 32.44 | 31.88 | 32.00 | 1,567,041 | -0.47(-1.45%) |
Oct 17, 2018 | 32.57 | 32.61 | 32.22 | 32.46 | 100,500 | -0.08(-0.26%) |
Oct 16, 2018 | 32.05 | 32.60 | 31.94 | 32.55 | 1,966,589 | +0.64(+2.00%) |
Oct 15, 2018 | 31.83 | 32.12 | 31.74 | 31.91 | 53,235 | +0.08(+0.27%) |
Oct 12, 2018 | 32.05 | 32.12 | 31.45 | 31.83 | 79,248 | +0.20(+0.62%) |
Oct 11, 2018 | 32.13 | 32.35 | 31.55 | 31.63 | 1,964,049 | -0.62(-1.92%) |
Oct 10, 2018 | 33.19 | 33.20 | 32.24 | 32.25 | 98,204 | -0.99(-2.97%) |
Oct 09, 2018 | 33.38 | 33.87 | 33.20 | 33.23 | 1,946,612 | -0.18(-0.53%) |
Oct 08, 2018 | 33.43 | 33.50 | 33.19 | 33.41 | 40,535 | -0.12(-0.36%) |
Oct 05, 2018 | 33.75 | 33.86 | 33.34 | 33.53 | 39,091 | -0.23(-0.67%) |
Oct 04, 2018 | 34.03 | 34.15 | 33.59 | 33.76 | 72,566 | -0.32(-0.94%) |
Oct 03, 2018 | 34.16 | 34.21 | 34.04 | 34.08 | 48,322 | +0.06(+0.17%) |
Oct 02, 2018 | 34.14 | 34.20 | 33.98 | 34.02 | 66,697 | -0.13(-0.38%) |