Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.71 | 28.96 | 28.29 | 28.96 | 359,375 | +0.33(+1.14%) |
Dec 28, 2018 | 28.82 | 29.29 | 28.58 | 28.63 | 425,086 | -0.33(-1.12%) |
Dec 27, 2018 | 28.59 | 28.96 | 28.02 | 28.96 | 363,764 | -0.11(-0.36%) |
Dec 26, 2018 | 27.99 | 29.11 | 27.43 | 29.06 | 436,904 | +1.17(+4.19%) |
Dec 24, 2018 | 28.95 | 29.04 | 27.83 | 27.89 | 264,412 | -1.23(-4.21%) |
Dec 21, 2018 | 29.19 | 30.15 | 29.02 | 29.12 | 2,075,811 | +0.00(+0.00%) |
Dec 20, 2018 | 30.87 | 31.10 | 28.24 | 29.12 | 1,206,936 | +0.14(+0.50%) |
Dec 19, 2018 | 29.35 | 30.38 | 28.70 | 28.97 | 622,652 | -0.42(-1.43%) |
Dec 18, 2018 | 29.39 | 29.84 | 29.21 | 29.40 | 474,096 | +0.31(+1.05%) |
Dec 17, 2018 | 29.68 | 30.03 | 28.97 | 29.09 | 498,435 | -0.61(-2.06%) |
Dec 14, 2018 | 29.79 | 30.27 | 29.58 | 29.70 | 278,515 | -0.39(-1.30%) |
Dec 13, 2018 | 30.71 | 31.03 | 30.02 | 30.09 | 280,023 | -0.64(-2.09%) |
Dec 12, 2018 | 31.21 | 31.58 | 30.72 | 30.74 | 310,008 | -0.11(-0.37%) |
Dec 11, 2018 | 30.90 | 31.44 | 30.52 | 30.85 | 545,408 | +0.33(+1.10%) |
Dec 10, 2018 | 30.72 | 30.72 | 29.89 | 30.52 | 667,414 | -0.19(-0.62%) |
Dec 07, 2018 | 31.32 | 31.61 | 30.50 | 30.71 | 351,017 | -0.69(-2.20%) |
Dec 06, 2018 | 31.18 | 31.42 | 30.55 | 31.40 | 465,863 | -0.25(-0.79%) |
Dec 04, 2018 | 32.22 | 32.42 | 31.21 | 31.65 | 776,209 | -0.56(-1.75%) |
Dec 03, 2018 | 32.83 | 33.00 | 31.86 | 32.21 | 415,564 | -0.20(-0.62%) |
Nov 30, 2018 | 31.81 | 32.47 | 31.76 | 32.41 | 415,789 | +0.37(+1.17%) |
Nov 29, 2018 | 32.26 | 32.61 | 31.74 | 32.04 | 210,587 | -0.32(-0.98%) |
Nov 28, 2018 | 31.38 | 32.40 | 30.89 | 32.36 | 285,316 | +0.92(+2.94%) |
Nov 27, 2018 | 31.18 | 31.56 | 30.95 | 31.43 | 209,852 | +0.16(+0.52%) |
Nov 26, 2018 | 31.54 | 31.76 | 30.91 | 31.27 | 312,224 | -0.05(-0.15%) |
Nov 23, 2018 | 31.22 | 31.75 | 31.22 | 31.32 | 120,001 | -0.23(-0.72%) |
Nov 21, 2018 | 31.55 | 31.55 | 31.55 | 0 | +1.04(+3.40%) | |
Nov 20, 2018 | 30.99 | 31.48 | 30.43 | 30.51 | 482,165 | -0.93(-2.97%) |
Nov 19, 2018 | 31.77 | 31.79 | 31.20 | 31.44 | 343,009 | -0.33(-1.05%) |
Nov 16, 2018 | 32.27 | 32.50 | 31.73 | 31.78 | 266,272 | -0.83(-2.54%) |
Nov 15, 2018 | 31.17 | 32.64 | 31.04 | 32.60 | 329,302 | +1.21(+3.85%) |
Nov 14, 2018 | 31.88 | 32.42 | 31.21 | 31.40 | 384,528 | -0.31(-0.99%) |
Nov 13, 2018 | 31.73 | 32.32 | 31.67 | 31.71 | 339,728 | -0.01(-0.03%) |
Nov 12, 2018 | 32.05 | 32.29 | 31.64 | 31.72 | 233,994 | -0.31(-0.98%) |
Nov 09, 2018 | 32.26 | 32.47 | 31.71 | 32.03 | 355,905 | -0.31(-0.97%) |
Nov 08, 2018 | 32.84 | 32.84 | 32.01 | 32.35 | 376,290 | -0.57(-1.73%) |
Nov 07, 2018 | 32.51 | 33.10 | 32.24 | 32.92 | 247,318 | +0.43(+1.32%) |
Nov 06, 2018 | 31.93 | 32.61 | 31.70 | 32.49 | 351,554 | +0.48(+1.49%) |
Nov 05, 2018 | 32.24 | 32.39 | 31.70 | 32.01 | 358,250 | -0.24(-0.74%) |
Nov 02, 2018 | 32.24 | 32.45 | 31.77 | 32.25 | 364,522 | +0.24(+0.74%) |
Nov 01, 2018 | 31.49 | 32.43 | 31.37 | 32.01 | 362,847 | +0.66(+2.09%) |
Oct 31, 2018 | 31.59 | 31.73 | 31.19 | 31.36 | 365,715 | -0.02(-0.06%) |
Oct 30, 2018 | 30.36 | 31.41 | 30.35 | 31.38 | 378,696 | +1.10(+3.65%) |
Oct 29, 2018 | 31.26 | 31.50 | 29.86 | 30.27 | 361,808 | -0.59(-1.91%) |
Oct 26, 2018 | 31.09 | 31.64 | 30.39 | 30.86 | 379,864 | -0.63(-1.99%) |
Oct 25, 2018 | 31.06 | 31.53 | 30.91 | 31.49 | 359,190 | +0.58(+1.88%) |
Oct 24, 2018 | 32.11 | 32.11 | 30.87 | 30.91 | 326,422 | -1.16(-3.62%) |
Oct 23, 2018 | 31.50 | 32.51 | 31.27 | 32.07 | 404,885 | +0.10(+0.30%) |
Oct 22, 2018 | 31.94 | 32.60 | 31.94 | 31.98 | 314,561 | +0.15(+0.48%) |
Oct 19, 2018 | 32.10 | 32.55 | 31.57 | 31.82 | 287,603 | -0.35(-1.09%) |
Oct 18, 2018 | 33.18 | 33.30 | 32.01 | 32.18 | 276,918 | -1.15(-3.46%) |
Oct 17, 2018 | 33.17 | 33.46 | 32.68 | 33.33 | 332,675 | +0.03(+0.09%) |
Oct 16, 2018 | 32.78 | 33.34 | 32.16 | 33.30 | 317,580 | +0.69(+2.13%) |
Oct 15, 2018 | 32.05 | 32.96 | 31.60 | 32.60 | 656,758 | +0.49(+1.54%) |
Oct 12, 2018 | 33.57 | 33.79 | 32.01 | 32.11 | 554,927 | -1.04(-3.13%) |
Oct 11, 2018 | 34.17 | 34.31 | 33.12 | 33.15 | 522,745 | -1.08(-3.17%) |
Oct 10, 2018 | 35.14 | 35.46 | 34.16 | 34.23 | 429,791 | -0.96(-2.73%) |
Oct 09, 2018 | 35.94 | 36.09 | 35.15 | 35.19 | 367,093 | -0.75(-2.09%) |
Oct 08, 2018 | 35.32 | 36.23 | 35.30 | 35.94 | 385,209 | +0.74(+2.11%) |
Oct 05, 2018 | 35.69 | 35.85 | 34.97 | 35.20 | 328,480 | -0.34(-0.96%) |
Oct 04, 2018 | 35.66 | 36.12 | 35.45 | 35.54 | 557,783 | -0.15(-0.43%) |
Oct 03, 2018 | 35.02 | 35.76 | 34.79 | 35.70 | 419,846 | +0.87(+2.49%) |
Oct 02, 2018 | 35.18 | 35.33 | 34.60 | 34.83 | 352,706 | -0.34(-0.97%) |