Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 29.26 | 29.70 | 28.84 | 29.68 | 869,200 | +0.60(+2.06%) |
Dec 28, 2018 | 29.29 | 29.53 | 28.39 | 29.08 | 650,400 | -0.03(-0.10%) |
Dec 27, 2018 | 28.11 | 29.14 | 27.80 | 29.11 | 956,100 | +0.38(+1.31%) |
Dec 26, 2018 | 27.00 | 28.81 | 26.74 | 28.73 | 718,488 | +1.93(+7.20%) |
Dec 24, 2018 | 27.53 | 27.89 | 26.77 | 26.80 | 477,800 | -1.00(-3.61%) |
Dec 21, 2018 | 28.55 | 28.64 | 27.31 | 27.81 | 2,677,000 | -0.75(-2.61%) |
Dec 20, 2018 | 28.98 | 29.77 | 28.34 | 28.55 | 1,059,846 | -0.55(-1.89%) |
Dec 19, 2018 | 29.35 | 30.36 | 29.01 | 29.11 | 1,118,860 | -0.18(-0.60%) |
Dec 18, 2018 | 28.54 | 29.86 | 28.54 | 29.28 | 831,094 | +0.83(+2.92%) |
Dec 17, 2018 | 29.26 | 29.37 | 28.17 | 28.45 | 1,239,304 | -1.00(-3.41%) |
Dec 14, 2018 | 29.85 | 30.36 | 29.28 | 29.45 | 1,065,800 | -0.74(-2.45%) |
Dec 13, 2018 | 31.54 | 31.86 | 30.08 | 30.20 | 1,430,124 | -1.30(-4.13%) |
Dec 12, 2018 | 30.96 | 32.01 | 30.86 | 31.50 | 866,238 | +1.07(+3.53%) |
Dec 11, 2018 | 30.77 | 30.88 | 30.21 | 30.42 | 1,045,224 | +0.22(+0.71%) |
Dec 10, 2018 | 31.33 | 31.71 | 29.91 | 30.20 | 1,141,008 | -1.15(-3.67%) |
Dec 07, 2018 | 31.35 | 31.98 | 30.85 | 31.36 | 3,015,400 | +0.04(+0.13%) |
Dec 06, 2018 | 30.25 | 31.34 | 29.83 | 31.32 | 1,284,114 | +0.57(+1.84%) |
Dec 04, 2018 | 32.48 | 32.55 | 30.66 | 30.75 | 1,159,600 | -1.85(-5.67%) |
Dec 03, 2018 | 32.54 | 32.87 | 31.96 | 32.60 | 1,102,724 | +0.74(+2.31%) |
Nov 30, 2018 | 31.64 | 32.09 | 31.29 | 31.86 | 1,010,600 | +0.19(+0.60%) |
Nov 29, 2018 | 31.58 | 32.04 | 31.30 | 31.68 | 1,306,398 | +0.02(+0.05%) |
Nov 28, 2018 | 30.43 | 31.75 | 29.96 | 31.66 | 993,078 | +1.43(+4.71%) |
Nov 27, 2018 | 30.20 | 30.59 | 29.95 | 30.23 | 778,802 | -0.21(-0.67%) |
Nov 26, 2018 | 30.29 | 30.55 | 29.90 | 30.44 | 778,128 | +0.55(+1.86%) |
Nov 23, 2018 | 29.62 | 30.50 | 29.50 | 29.89 | 286,600 | -0.02(-0.07%) |
Nov 21, 2018 | 29.91 | 29.91 | 29.91 | 0 | +0.68(+2.33%) | |
Nov 20, 2018 | 29.18 | 29.66 | 28.68 | 29.23 | 1,071,362 | -0.51(-1.73%) |
Nov 19, 2018 | 29.18 | 29.95 | 29.11 | 29.74 | 1,213,336 | +0.43(+1.48%) |
Nov 16, 2018 | 29.68 | 29.96 | 29.16 | 29.30 | 1,305,400 | -0.45(-1.51%) |
Nov 15, 2018 | 29.32 | 30.16 | 28.90 | 29.75 | 1,707,546 | +0.22(+0.74%) |
Nov 14, 2018 | 30.61 | 30.65 | 29.18 | 29.54 | 1,349,396 | -0.59(-1.96%) |
Nov 13, 2018 | 30.85 | 31.34 | 30.01 | 30.12 | 2,005,570 | -0.50(-1.65%) |
Nov 12, 2018 | 31.49 | 31.75 | 30.57 | 30.63 | 1,178,750 | -0.85(-2.70%) |
Nov 09, 2018 | 32.09 | 32.52 | 30.95 | 31.48 | 1,452,600 | -0.71(-2.21%) |
Nov 08, 2018 | 33.16 | 33.44 | 31.98 | 32.19 | 1,039,568 | -1.21(-3.61%) |
Nov 07, 2018 | 33.97 | 34.22 | 32.39 | 33.40 | 1,324,250 | -0.28(-0.85%) |
Nov 06, 2018 | 33.42 | 33.76 | 32.56 | 33.68 | 1,256,910 | +0.21(+0.63%) |
Nov 05, 2018 | 32.47 | 34.09 | 32.37 | 33.47 | 1,712,764 | +1.00(+3.08%) |
Nov 02, 2018 | 32.78 | 33.06 | 31.82 | 32.47 | 3,092,200 | -0.11(-0.34%) |
Nov 01, 2018 | 30.79 | 32.83 | 30.26 | 32.58 | 2,154,034 | +1.93(+6.30%) |
Oct 31, 2018 | 30.55 | 31.00 | 29.70 | 30.65 | 1,819,070 | +0.63(+2.12%) |
Oct 30, 2018 | 26.12 | 30.25 | 25.44 | 30.02 | 5,372,284 | +0.96(+3.30%) |
Oct 29, 2018 | 30.80 | 31.02 | 28.39 | 29.05 | 1,759,764 | -1.11(-3.68%) |
Oct 26, 2018 | 30.04 | 30.67 | 29.07 | 30.16 | 1,146,400 | -0.46(-1.52%) |
Oct 25, 2018 | 29.96 | 31.02 | 29.96 | 30.63 | 843,092 | +0.97(+3.29%) |
Oct 24, 2018 | 30.80 | 31.45 | 29.59 | 29.66 | 981,624 | -1.33(-4.29%) |
Oct 23, 2018 | 29.86 | 31.60 | 29.86 | 30.98 | 1,052,198 | +0.40(+1.31%) |
Oct 22, 2018 | 30.43 | 30.90 | 30.35 | 30.59 | 760,004 | +0.22(+0.72%) |
Oct 19, 2018 | 30.91 | 31.05 | 29.96 | 30.36 | 1,354,800 | -0.45(-1.44%) |
Oct 18, 2018 | 32.59 | 32.67 | 30.42 | 30.81 | 1,654,120 | -1.93(-5.89%) |
Oct 17, 2018 | 33.51 | 33.51 | 32.15 | 32.74 | 943,714 | -1.10(-3.26%) |
Oct 16, 2018 | 32.48 | 33.92 | 31.98 | 33.84 | 1,006,220 | +1.52(+4.72%) |
Oct 15, 2018 | 32.07 | 32.66 | 31.80 | 32.32 | 1,005,698 | +0.12(+0.39%) |
Oct 12, 2018 | 32.94 | 33.17 | 31.55 | 32.20 | 1,594,600 | -0.26(-0.80%) |
Oct 11, 2018 | 33.63 | 34.52 | 32.38 | 32.45 | 1,524,718 | -1.46(-4.30%) |
Oct 10, 2018 | 34.58 | 34.58 | 33.83 | 33.91 | 1,030,524 | -0.84(-2.40%) |
Oct 09, 2018 | 35.89 | 36.41 | 34.65 | 34.75 | 947,246 | -1.20(-3.34%) |
Oct 08, 2018 | 35.35 | 36.13 | 35.23 | 35.95 | 879,520 | +0.50(+1.41%) |
Oct 05, 2018 | 36.12 | 36.71 | 34.90 | 35.45 | 1,246,400 | -0.72(-2.00%) |
Oct 04, 2018 | 37.02 | 37.14 | 35.95 | 36.17 | 895,994 | -1.03(-2.76%) |
Oct 03, 2018 | 36.98 | 37.55 | 36.90 | 37.20 | 695,476 | +0.12(+0.31%) |
Oct 02, 2018 | 37.07 | 37.75 | 36.89 | 37.09 | 1,244,652 | -0.11(-0.30%) |