Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 29.24 | 29.42 | 28.32 | 29.24 | 9,200 | +0.27(+0.93%) |
Dec 28, 2018 | 29.07 | 29.46 | 28.93 | 28.97 | 14,800 | +0.17(+0.58%) |
Dec 27, 2018 | 28.19 | 28.80 | 28.19 | 28.80 | 611 | +0.27(+0.94%) |
Dec 26, 2018 | 27.37 | 28.54 | 27.37 | 28.54 | 1,113 | +1.12(+4.07%) |
Dec 24, 2018 | 27.56 | 27.56 | 27.42 | 27.42 | 2,200 | -1.08(-3.79%) |
Dec 21, 2018 | 29.18 | 29.18 | 28.50 | 28.50 | 4,400 | -0.94(-3.19%) |
Dec 20, 2018 | 29.89 | 29.89 | 29.39 | 29.44 | 2,200 | -0.68(-2.24%) |
Dec 19, 2018 | 30.79 | 30.89 | 30.12 | 30.12 | 804 | -0.44(-1.44%) |
Dec 18, 2018 | 30.67 | 30.74 | 30.43 | 30.56 | 9,233 | +0.27(+0.89%) |
Dec 17, 2018 | 30.50 | 30.50 | 30.29 | 30.29 | 11,796 | -0.89(-2.87%) |
Dec 14, 2018 | 31.18 | 31.18 | 31.18 | 31.18 | 100 | -0.47(-1.49%) |
Dec 13, 2018 | 31.79 | 31.79 | 31.65 | 31.65 | 435 | -0.35(-1.10%) |
Dec 12, 2018 | 31.98 | 32.29 | 31.98 | 32.00 | 6,663 | +0.50(+1.58%) |
Dec 11, 2018 | 32.01 | 32.01 | 31.51 | 31.51 | 391 | -0.10(-0.31%) |
Dec 10, 2018 | 31.90 | 31.90 | 31.09 | 31.60 | 1,669 | +0.46(+1.49%) |
Dec 07, 2018 | 31.91 | 31.91 | 31.08 | 31.14 | 1,400 | -0.56(-1.77%) |
Dec 06, 2018 | 31.08 | 31.70 | 30.85 | 31.70 | 1,574 | -0.22(-0.69%) |
Dec 04, 2018 | 32.51 | 32.63 | 31.92 | 31.92 | 2,900 | -0.89(-2.71%) |
Dec 03, 2018 | 33.70 | 33.70 | 32.67 | 32.81 | 1,488 | +0.43(+1.33%) |
Nov 30, 2018 | 32.37 | 32.41 | 32.25 | 32.38 | 2,700 | -0.19(-0.58%) |
Nov 29, 2018 | 32.90 | 32.90 | 32.21 | 32.57 | 1,244 | +0.19(+0.58%) |
Nov 28, 2018 | 32.13 | 32.38 | 32.13 | 32.38 | 5,484 | +0.61(+1.92%) |
Nov 27, 2018 | 31.77 | 31.77 | 31.77 | 31.77 | 13 | +0.00(+0.00%) |
Nov 26, 2018 | 31.75 | 31.77 | 31.68 | 31.77 | 667 | +0.26(+0.83%) |
Nov 23, 2018 | 31.04 | 31.51 | 31.00 | 31.51 | 1,300 | +0.15(+0.48%) |
Nov 21, 2018 | 31.36 | 31.36 | 31.36 | 0 | +0.31(+1.00%) | |
Nov 20, 2018 | 31.28 | 31.51 | 30.70 | 31.05 | 6,379 | -1.03(-3.21%) |
Nov 19, 2018 | 32.83 | 32.83 | 32.07 | 32.08 | 1,191 | -0.72(-2.20%) |
Nov 16, 2018 | 32.80 | 32.80 | 32.80 | 0 | +0.00(+0.00%) | |
Nov 15, 2018 | 32.88 | 32.88 | 32.45 | 32.80 | 3,548 | +0.36(+1.11%) |
Nov 14, 2018 | 32.52 | 32.53 | 32.44 | 32.44 | 2,216 | -0.11(-0.34%) |
Nov 13, 2018 | 32.62 | 32.90 | 32.55 | 32.55 | 2,062 | -0.08(-0.25%) |
Nov 12, 2018 | 33.48 | 33.48 | 32.63 | 32.63 | 6,778 | -0.85(-2.54%) |
Nov 09, 2018 | 33.90 | 33.92 | 32.98 | 33.48 | 4,400 | -0.46(-1.36%) |
Nov 08, 2018 | 34.00 | 34.23 | 33.84 | 33.94 | 8,287 | +0.09(+0.27%) |
Nov 07, 2018 | 33.42 | 33.88 | 33.42 | 33.85 | 3,240 | +0.91(+2.77%) |
Nov 06, 2018 | 32.71 | 33.11 | 32.71 | 32.94 | 3,838 | +0.38(+1.16%) |
Nov 05, 2018 | 32.49 | 32.60 | 32.43 | 32.56 | 3,687 | -0.09(-0.28%) |
Nov 02, 2018 | 33.02 | 33.02 | 32.64 | 32.65 | 2,000 | +0.22(+0.68%) |
Nov 01, 2018 | 32.27 | 32.43 | 32.18 | 32.43 | 4,788 | +0.23(+0.72%) |
Oct 31, 2018 | 32.15 | 32.20 | 31.93 | 32.20 | 3,746 | +0.78(+2.47%) |
Oct 30, 2018 | 31.13 | 31.42 | 31.00 | 31.42 | 6,435 | +0.64(+2.08%) |
Oct 29, 2018 | 31.84 | 31.84 | 30.64 | 30.78 | 2,534 | -1.05(-3.30%) |
Oct 26, 2018 | 31.30 | 31.83 | 31.30 | 31.83 | 4,500 | -0.33(-1.02%) |
Oct 25, 2018 | 31.68 | 32.16 | 31.68 | 32.16 | 6,109 | +0.44(+1.39%) |
Oct 24, 2018 | 32.78 | 32.78 | 31.72 | 31.72 | 2,090 | -1.14(-3.48%) |
Oct 23, 2018 | 33.50 | 33.50 | 32.38 | 32.86 | 3,451 | -0.38(-1.15%) |
Oct 22, 2018 | 33.12 | 33.24 | 33.09 | 33.24 | 1,615 | +0.46(+1.41%) |
Oct 19, 2018 | 33.17 | 33.17 | 32.78 | 32.78 | 600 | -0.72(-2.15%) |
Oct 18, 2018 | 33.88 | 33.88 | 33.47 | 33.50 | 1,093 | +0.00(+0.00%) |
Oct 17, 2018 | 33.92 | 33.92 | 33.50 | 33.50 | 878 | -0.42(-1.24%) |
Oct 16, 2018 | 33.29 | 33.92 | 33.29 | 33.92 | 5,532 | +0.78(+2.35%) |
Oct 15, 2018 | 33.14 | 33.14 | 33.14 | 33.14 | 502 | +0.39(+1.19%) |
Oct 12, 2018 | 32.55 | 32.75 | 32.51 | 32.75 | 1,100 | +0.15(+0.46%) |
Oct 11, 2018 | 32.95 | 33.04 | 32.46 | 32.60 | 3,701 | -0.68(-2.04%) |
Oct 10, 2018 | 33.91 | 33.91 | 33.28 | 33.28 | 2,697 | -0.77(-2.26%) |
Oct 09, 2018 | 34.52 | 34.52 | 34.03 | 34.05 | 5,473 | -0.35(-1.02%) |
Oct 08, 2018 | 34.74 | 34.74 | 34.12 | 34.40 | 14,410 | -0.41(-1.18%) |
Oct 05, 2018 | 35.05 | 35.30 | 34.81 | 34.81 | 1,400 | -0.30(-0.85%) |
Oct 04, 2018 | 35.60 | 35.60 | 34.98 | 35.11 | 9,320 | -0.49(-1.38%) |
Oct 03, 2018 | 35.45 | 35.69 | 35.45 | 35.60 | 2,479 | +0.17(+0.48%) |
Oct 02, 2018 | 35.62 | 35.62 | 35.43 | 35.43 | 4,378 | -0.21(-0.59%) |