Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 34.30 | 34.31 | 33.82 | 34.11 | 78,100 | +0.08(+0.24%) |
Dec 28, 2018 | 34.20 | 34.30 | 33.54 | 34.03 | 49,000 | +0.06(+0.18%) |
Dec 27, 2018 | 33.88 | 34.19 | 33.53 | 33.97 | 138,071 | +0.96(+2.91%) |
Dec 26, 2018 | 32.42 | 33.14 | 32.06 | 33.01 | 52,617 | +0.54(+1.66%) |
Dec 24, 2018 | 32.64 | 32.88 | 32.33 | 32.47 | 39,800 | -0.53(-1.61%) |
Dec 21, 2018 | 33.42 | 33.54 | 32.77 | 33.00 | 90,800 | -0.20(-0.60%) |
Dec 20, 2018 | 33.55 | 33.74 | 32.73 | 33.20 | 86,043 | +0.33(+1.00%) |
Dec 19, 2018 | 33.55 | 34.05 | 32.63 | 32.87 | 90,060 | +0.67(+2.08%) |
Dec 18, 2018 | 32.13 | 32.47 | 31.97 | 32.20 | 58,909 | +0.50(+1.58%) |
Dec 17, 2018 | 31.97 | 32.10 | 31.52 | 31.70 | 45,295 | -0.07(-0.22%) |
Dec 14, 2018 | 31.73 | 32.02 | 31.69 | 31.77 | 31,600 | -0.49(-1.52%) |
Dec 13, 2018 | 32.51 | 32.51 | 32.13 | 32.26 | 28,775 | -0.08(-0.25%) |
Dec 12, 2018 | 32.27 | 32.82 | 32.27 | 32.34 | 73,291 | -0.27(-0.83%) |
Dec 11, 2018 | 33.06 | 33.23 | 32.61 | 32.61 | 104,028 | +0.51(+1.59%) |
Dec 10, 2018 | 32.27 | 32.33 | 31.57 | 32.10 | 121,142 | -1.36(-4.06%) |
Dec 07, 2018 | 34.36 | 34.60 | 33.24 | 33.46 | 79,800 | +0.37(+1.12%) |
Dec 06, 2018 | 32.60 | 33.13 | 32.15 | 33.09 | 87,627 | -0.33(-0.99%) |
Dec 04, 2018 | 34.42 | 34.57 | 33.39 | 33.42 | 90,500 | -1.38(-3.97%) |
Dec 03, 2018 | 35.23 | 35.23 | 34.71 | 34.80 | 81,255 | -0.42(-1.19%) |
Nov 30, 2018 | 35.60 | 35.64 | 35.11 | 35.22 | 128,400 | -0.40(-1.12%) |
Nov 29, 2018 | 35.92 | 36.15 | 35.18 | 35.62 | 115,801 | +0.31(+0.88%) |
Nov 28, 2018 | 34.59 | 35.33 | 34.42 | 35.31 | 103,319 | +1.31(+3.85%) |
Nov 27, 2018 | 33.86 | 34.02 | 33.06 | 34.00 | 259,031 | +3.14(+10.17%) |
Nov 26, 2018 | 30.07 | 31.18 | 30.07 | 30.86 | 138,694 | +2.31(+8.09%) |
Nov 23, 2018 | 28.40 | 28.81 | 28.40 | 28.55 | 17,200 | +0.64(+2.29%) |
Nov 21, 2018 | 27.91 | 27.91 | 27.91 | 0 | +0.12(+0.43%) | |
Nov 20, 2018 | 27.90 | 28.16 | 27.66 | 27.79 | 83,024 | -0.66(-2.32%) |
Nov 19, 2018 | 28.84 | 28.90 | 28.40 | 28.45 | 43,270 | -0.09(-0.32%) |
Nov 16, 2018 | 28.27 | 28.54 | 28.10 | 28.54 | 69,700 | -0.21(-0.73%) |
Nov 15, 2018 | 28.24 | 28.80 | 28.24 | 28.75 | 57,207 | +0.29(+1.02%) |
Nov 14, 2018 | 28.69 | 28.79 | 28.27 | 28.46 | 107,736 | -0.35(-1.21%) |
Nov 13, 2018 | 29.00 | 29.26 | 28.71 | 28.81 | 77,991 | -0.22(-0.76%) |
Nov 12, 2018 | 29.46 | 29.46 | 28.90 | 29.03 | 72,017 | -0.38(-1.29%) |
Nov 09, 2018 | 29.70 | 29.70 | 29.13 | 29.41 | 56,900 | -0.69(-2.29%) |
Nov 08, 2018 | 30.63 | 30.83 | 29.97 | 30.10 | 96,101 | -1.66(-5.23%) |
Nov 07, 2018 | 31.70 | 31.86 | 31.54 | 31.76 | 54,294 | +0.48(+1.53%) |
Nov 06, 2018 | 31.08 | 31.36 | 30.99 | 31.28 | 97,387 | +0.07(+0.22%) |
Nov 05, 2018 | 31.15 | 31.23 | 30.91 | 31.21 | 80,305 | +0.10(+0.32%) |
Nov 02, 2018 | 31.29 | 31.57 | 30.82 | 31.11 | 163,600 | +0.90(+2.98%) |
Nov 01, 2018 | 30.82 | 30.85 | 29.86 | 30.21 | 195,319 | -1.58(-4.97%) |
Oct 31, 2018 | 31.29 | 31.90 | 31.17 | 31.79 | 124,381 | +1.67(+5.54%) |
Oct 30, 2018 | 29.87 | 30.20 | 29.78 | 30.12 | 77,017 | +0.89(+3.04%) |
Oct 29, 2018 | 30.35 | 30.35 | 28.97 | 29.23 | 85,169 | -0.76(-2.53%) |
Oct 26, 2018 | 30.42 | 30.64 | 29.94 | 29.99 | 191,900 | -2.69(-8.23%) |
Oct 25, 2018 | 32.39 | 33.11 | 32.01 | 32.68 | 146,623 | +1.98(+6.45%) |
Oct 24, 2018 | 32.39 | 32.99 | 29.32 | 30.70 | 372,265 | -5.61(-15.45%) |
Oct 23, 2018 | 35.75 | 36.49 | 35.68 | 36.31 | 98,007 | +0.35(+0.97%) |
Oct 22, 2018 | 35.76 | 36.13 | 35.76 | 35.96 | 31,843 | +0.31(+0.87%) |
Oct 19, 2018 | 35.77 | 36.08 | 35.64 | 35.65 | 36,800 | -0.08(-0.22%) |
Oct 18, 2018 | 36.00 | 36.29 | 35.53 | 35.73 | 35,489 | -0.56(-1.54%) |
Oct 17, 2018 | 36.67 | 36.67 | 36.23 | 36.29 | 34,999 | -0.36(-0.98%) |
Oct 16, 2018 | 35.96 | 36.95 | 35.64 | 36.65 | 102,714 | +1.53(+4.36%) |
Oct 15, 2018 | 35.18 | 35.40 | 35.01 | 35.12 | 39,203 | -0.82(-2.28%) |
Oct 12, 2018 | 35.76 | 35.97 | 35.39 | 35.94 | 81,600 | +1.10(+3.16%) |
Oct 11, 2018 | 34.92 | 35.55 | 34.56 | 34.84 | 157,858 | +0.06(+0.17%) |
Oct 10, 2018 | 35.99 | 35.99 | 34.76 | 34.78 | 67,587 | -1.44(-3.98%) |
Oct 09, 2018 | 36.15 | 36.28 | 35.66 | 36.22 | 113,163 | -1.30(-3.46%) |
Oct 08, 2018 | 37.35 | 37.89 | 37.22 | 37.52 | 52,912 | +0.15(+0.40%) |
Oct 05, 2018 | 37.50 | 37.81 | 37.23 | 37.37 | 66,400 | -0.21(-0.56%) |
Oct 04, 2018 | 37.91 | 37.97 | 37.51 | 37.58 | 128,477 | -1.86(-4.72%) |
Oct 03, 2018 | 39.99 | 39.99 | 39.43 | 39.44 | 52,019 | -0.94(-2.33%) |
Oct 02, 2018 | 40.45 | 40.61 | 40.21 | 40.38 | 64,781 | -1.73(-4.11%) |