Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.60 | 30.60 | 30.23 | 30.48 | 3,360 | +0.29(+0.95%) |
Dec 28, 2018 | 30.39 | 30.57 | 30.12 | 30.19 | 7,035 | +0.09(+0.31%) |
Dec 27, 2018 | 28.56 | 30.10 | 28.56 | 30.10 | 13,046 | +0.18(+0.62%) |
Dec 26, 2018 | 29.02 | 29.92 | 28.62 | 29.92 | 7,122 | +1.25(+4.36%) |
Dec 24, 2018 | 29.65 | 29.65 | 28.67 | 28.67 | 2,835 | -0.63(-2.16%) |
Dec 21, 2018 | 29.90 | 30.33 | 29.30 | 29.30 | 15,382 | -0.52(-1.74%) |
Dec 20, 2018 | 30.40 | 30.40 | 29.56 | 29.82 | 5,308 | -0.55(-1.80%) |
Dec 19, 2018 | 31.07 | 31.18 | 30.29 | 30.37 | 4,654 | -0.50(-1.61%) |
Dec 18, 2018 | 31.21 | 31.21 | 30.86 | 30.86 | 1,955 | +0.08(+0.25%) |
Dec 17, 2018 | 31.41 | 31.48 | 30.74 | 30.78 | 6,839 | -0.74(-2.34%) |
Dec 14, 2018 | 33.73 | 33.73 | 31.45 | 31.52 | 10,535 | -0.48(-1.50%) |
Dec 13, 2018 | 32.65 | 32.65 | 31.95 | 32.00 | 895 | -0.25(-0.77%) |
Dec 12, 2018 | 33.34 | 33.34 | 32.25 | 32.25 | 2,767 | +0.30(+0.92%) |
Dec 11, 2018 | 33.40 | 33.40 | 31.95 | 31.95 | 2,080 | -0.05(-0.16%) |
Dec 10, 2018 | 31.94 | 32.03 | 31.61 | 32.00 | 12,261 | -0.09(-0.27%) |
Dec 07, 2018 | 32.83 | 32.83 | 31.90 | 32.09 | 2,001 | -0.40(-1.23%) |
Dec 06, 2018 | 32.27 | 32.52 | 32.23 | 32.49 | 11,914 | -0.59(-1.78%) |
Dec 04, 2018 | 33.75 | 33.75 | 33.03 | 33.08 | 11,378 | -0.85(-2.52%) |
Dec 03, 2018 | 34.10 | 34.10 | 33.76 | 33.93 | 38,747 | +0.41(+1.22%) |
Nov 30, 2018 | 33.53 | 33.53 | 33.40 | 33.52 | 3,582 | +0.25(+0.74%) |
Nov 29, 2018 | 33.38 | 33.44 | 33.25 | 33.28 | 2,259 | -0.02(-0.07%) |
Nov 28, 2018 | 32.85 | 33.30 | 32.77 | 33.30 | 4,009 | +0.65(+2.00%) |
Nov 27, 2018 | 32.69 | 32.75 | 32.45 | 32.65 | 6,071 | -0.10(-0.30%) |
Nov 26, 2018 | 32.67 | 32.75 | 32.56 | 32.75 | 10,263 | +0.47(+1.44%) |
Nov 23, 2018 | 32.30 | 32.39 | 32.25 | 32.28 | 6,953 | -0.13(-0.41%) |
Nov 21, 2018 | 32.41 | 32.41 | 32.41 | 0 | +0.38(+1.18%) | |
Nov 20, 2018 | 32.27 | 32.29 | 32.00 | 32.04 | 3,201 | -0.45(-1.38%) |
Nov 19, 2018 | 33.27 | 33.27 | 32.48 | 32.48 | 6,198 | -0.75(-2.24%) |
Nov 16, 2018 | 32.92 | 33.23 | 32.92 | 33.23 | 6,321 | +0.17(+0.52%) |
Nov 15, 2018 | 33.05 | 33.14 | 32.44 | 33.06 | 2,853 | +0.28(+0.84%) |
Nov 14, 2018 | 32.78 | 32.78 | 32.78 | 32.78 | 33,555 | -0.04(-0.12%) |
Nov 13, 2018 | 33.20 | 33.20 | 32.82 | 32.82 | 2,932 | -0.26(-0.78%) |
Nov 12, 2018 | 33.63 | 33.63 | 32.94 | 33.08 | 8,531 | -0.31(-0.94%) |
Nov 09, 2018 | 33.34 | 33.46 | 33.34 | 33.39 | 1,264 | -0.46(-1.36%) |
Nov 08, 2018 | 34.17 | 34.77 | 33.81 | 33.85 | 21,328 | -0.04(-0.12%) |
Nov 07, 2018 | 34.16 | 34.16 | 33.47 | 33.89 | 6,977 | +0.21(+0.62%) |
Nov 06, 2018 | 33.22 | 33.68 | 33.19 | 33.68 | 5,689 | +0.58(+1.76%) |
Nov 05, 2018 | 33.41 | 33.41 | 32.99 | 33.10 | 2,487 | -0.51(-1.51%) |
Nov 02, 2018 | 33.22 | 33.60 | 33.14 | 33.60 | 3,687 | +0.53(+1.59%) |
Nov 01, 2018 | 32.65 | 33.08 | 32.58 | 33.08 | 7,715 | +0.43(+1.31%) |
Oct 31, 2018 | 32.27 | 32.65 | 32.27 | 32.65 | 3,350 | +0.80(+2.52%) |
Oct 30, 2018 | 31.81 | 31.85 | 31.69 | 31.85 | 1,279 | +0.57(+1.82%) |
Oct 29, 2018 | 31.56 | 31.98 | 31.28 | 31.28 | 5,013 | -0.24(-0.77%) |
Oct 26, 2018 | 31.50 | 31.71 | 31.47 | 31.52 | 39,824 | -0.54(-1.69%) |
Oct 25, 2018 | 31.77 | 32.11 | 31.74 | 32.06 | 2,035 | +0.17(+0.53%) |
Oct 24, 2018 | 32.06 | 32.06 | 31.90 | 31.90 | 3,395 | -0.43(-1.34%) |
Oct 23, 2018 | 32.30 | 32.33 | 32.04 | 32.33 | 3,057 | -0.53(-1.60%) |
Oct 22, 2018 | 33.10 | 33.22 | 32.58 | 32.85 | 7,044 | -0.00(-0.01%) |
Oct 19, 2018 | 33.33 | 33.33 | 32.76 | 32.86 | 7,374 | -0.15(-0.46%) |
Oct 18, 2018 | 33.81 | 33.87 | 32.89 | 33.01 | 2,876 | -0.50(-1.48%) |
Oct 17, 2018 | 32.89 | 33.55 | 32.89 | 33.51 | 2,744 | -0.06(-0.17%) |
Oct 16, 2018 | 33.09 | 33.60 | 33.09 | 33.57 | 5,925 | +0.65(+1.98%) |
Oct 15, 2018 | 32.73 | 33.90 | 32.73 | 32.92 | 29,720 | +0.16(+0.49%) |
Oct 12, 2018 | 32.91 | 33.08 | 32.65 | 32.76 | 2,633 | -0.08(-0.23%) |
Oct 11, 2018 | 33.39 | 33.48 | 32.67 | 32.83 | 18,246 | -0.50(-1.49%) |
Oct 10, 2018 | 33.66 | 33.81 | 33.33 | 33.33 | 1,983 | -1.03(-3.00%) |
Oct 09, 2018 | 34.37 | 34.44 | 34.36 | 34.36 | 4,119 | -0.19(-0.55%) |
Oct 08, 2018 | 34.71 | 34.71 | 34.50 | 34.55 | 2,956 | -0.11(-0.33%) |
Oct 05, 2018 | 34.78 | 34.78 | 34.46 | 34.66 | 9,798 | -0.27(-0.79%) |
Oct 04, 2018 | 35.68 | 35.68 | 34.94 | 34.94 | 3,331 | -0.48(-1.37%) |
Oct 03, 2018 | 35.63 | 35.63 | 35.34 | 35.42 | 6,142 | +0.14(+0.40%) |
Oct 02, 2018 | 35.47 | 35.47 | 35.28 | 35.28 | 2,271 | -0.16(-0.46%) |