Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.86 | 29.17 | 28.59 | 29.11 | 87,975 | +0.28(+0.96%) |
Dec 28, 2018 | 28.01 | 29.16 | 27.40 | 28.84 | 133,587 | +0.82(+2.92%) |
Dec 27, 2018 | 28.11 | 28.30 | 27.17 | 28.02 | 183,165 | -0.33(-1.15%) |
Dec 26, 2018 | 27.72 | 28.41 | 27.42 | 28.35 | 165,002 | +0.81(+2.94%) |
Dec 24, 2018 | 28.17 | 28.36 | 26.75 | 27.54 | 49,210 | -0.78(-2.74%) |
Dec 21, 2018 | 28.74 | 29.00 | 27.47 | 28.31 | 170,263 | -0.42(-1.47%) |
Dec 20, 2018 | 28.72 | 29.58 | 28.57 | 28.73 | 105,912 | +0.02(+0.06%) |
Dec 19, 2018 | 29.70 | 29.92 | 28.61 | 28.72 | 84,215 | -0.96(-3.25%) |
Dec 18, 2018 | 30.41 | 30.47 | 29.65 | 29.68 | 73,127 | -0.51(-1.68%) |
Dec 17, 2018 | 30.22 | 30.91 | 29.80 | 30.19 | 97,872 | -0.19(-0.62%) |
Dec 14, 2018 | 30.72 | 30.96 | 30.32 | 30.38 | 138,810 | -0.47(-1.54%) |
Dec 13, 2018 | 31.36 | 31.82 | 30.80 | 30.85 | 104,949 | -0.49(-1.57%) |
Dec 12, 2018 | 31.04 | 31.69 | 30.87 | 31.35 | 101,541 | +0.50(+1.61%) |
Dec 11, 2018 | 31.24 | 31.31 | 30.64 | 30.85 | 67,654 | -0.18(-0.58%) |
Dec 10, 2018 | 31.20 | 31.40 | 30.55 | 31.03 | 76,863 | -0.19(-0.60%) |
Dec 07, 2018 | 31.10 | 31.66 | 30.86 | 31.22 | 141,285 | +0.05(+0.16%) |
Dec 06, 2018 | 30.87 | 31.92 | 30.57 | 31.17 | 82,618 | -0.03(-0.08%) |
Dec 04, 2018 | 32.56 | 32.64 | 31.05 | 31.19 | 203,469 | -1.57(-4.79%) |
Dec 03, 2018 | 33.10 | 33.10 | 32.31 | 32.76 | 166,500 | -0.20(-0.60%) |
Nov 30, 2018 | 32.57 | 33.05 | 32.32 | 32.96 | 85,867 | +0.39(+1.21%) |
Nov 29, 2018 | 32.77 | 32.92 | 32.45 | 32.56 | 46,842 | -0.34(-1.04%) |
Nov 28, 2018 | 32.26 | 32.96 | 32.05 | 32.91 | 84,047 | +0.66(+2.05%) |
Nov 27, 2018 | 32.01 | 32.35 | 32.01 | 32.25 | 67,269 | +0.06(+0.19%) |
Nov 26, 2018 | 31.83 | 32.37 | 31.83 | 32.19 | 95,134 | +0.52(+1.65%) |
Nov 23, 2018 | 31.36 | 31.84 | 31.29 | 31.66 | 36,167 | +0.10(+0.33%) |
Nov 21, 2018 | 31.56 | 31.56 | 31.56 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 31.64 | 32.10 | 31.30 | 31.56 | 60,107 | -0.35(-1.10%) |
Nov 19, 2018 | 31.71 | 32.23 | 31.51 | 31.91 | 241,933 | +0.20(+0.62%) |
Nov 16, 2018 | 31.25 | 31.77 | 31.25 | 31.71 | 61,017 | +0.31(+0.98%) |
Nov 15, 2018 | 30.43 | 31.41 | 30.43 | 31.41 | 84,369 | +0.98(+3.21%) |
Nov 14, 2018 | 31.28 | 31.46 | 30.24 | 30.43 | 92,717 | -0.70(-2.26%) |
Nov 13, 2018 | 31.47 | 31.96 | 31.09 | 31.13 | 91,841 | -0.34(-1.09%) |
Nov 12, 2018 | 31.35 | 31.73 | 31.20 | 31.47 | 64,357 | +0.11(+0.36%) |
Nov 09, 2018 | 31.61 | 31.69 | 31.19 | 31.36 | 36,983 | -0.30(-0.95%) |
Nov 08, 2018 | 31.34 | 31.77 | 31.34 | 31.66 | 34,103 | +0.23(+0.74%) |
Nov 07, 2018 | 31.47 | 31.50 | 30.94 | 31.43 | 51,246 | -0.04(-0.14%) |
Nov 06, 2018 | 31.25 | 31.63 | 31.10 | 31.47 | 40,889 | +0.11(+0.36%) |
Nov 05, 2018 | 31.40 | 31.46 | 31.04 | 31.36 | 57,406 | -0.11(-0.35%) |
Nov 02, 2018 | 31.41 | 31.55 | 31.12 | 31.47 | 74,551 | +0.24(+0.77%) |
Nov 01, 2018 | 30.93 | 31.40 | 30.90 | 31.23 | 80,051 | +0.36(+1.17%) |
Oct 31, 2018 | 31.55 | 31.83 | 30.81 | 30.87 | 94,019 | -0.45(-1.42%) |
Oct 30, 2018 | 30.23 | 31.37 | 30.23 | 31.32 | 132,810 | +1.08(+3.57%) |
Oct 29, 2018 | 29.94 | 30.56 | 29.79 | 30.24 | 79,749 | +0.56(+1.88%) |
Oct 26, 2018 | 29.21 | 29.84 | 28.83 | 29.68 | 69,300 | +0.19(+0.64%) |
Oct 25, 2018 | 28.72 | 29.77 | 28.72 | 29.49 | 80,471 | +0.89(+3.12%) |
Oct 24, 2018 | 29.66 | 29.88 | 28.59 | 28.60 | 57,071 | -1.13(-3.81%) |
Oct 23, 2018 | 29.16 | 29.89 | 29.02 | 29.73 | 55,664 | +0.33(+1.11%) |
Oct 22, 2018 | 30.04 | 30.13 | 29.22 | 29.41 | 37,829 | -0.63(-2.08%) |
Oct 19, 2018 | 30.45 | 30.57 | 29.97 | 30.03 | 61,834 | -0.45(-1.46%) |
Oct 18, 2018 | 30.83 | 31.01 | 30.43 | 30.48 | 54,499 | -0.45(-1.44%) |
Oct 17, 2018 | 31.01 | 31.09 | 30.47 | 30.93 | 53,329 | -0.09(-0.30%) |
Oct 16, 2018 | 30.63 | 31.04 | 30.18 | 31.02 | 70,736 | +0.50(+1.63%) |
Oct 15, 2018 | 30.09 | 30.73 | 30.06 | 30.52 | 55,602 | +0.41(+1.37%) |
Oct 12, 2018 | 31.27 | 31.27 | 29.57 | 30.11 | 122,385 | -0.85(-2.74%) |
Oct 11, 2018 | 31.80 | 31.94 | 30.93 | 30.96 | 88,428 | -0.93(-2.93%) |
Oct 10, 2018 | 32.13 | 32.73 | 31.89 | 31.89 | 78,572 | -0.35(-1.09%) |
Oct 09, 2018 | 32.28 | 32.83 | 32.19 | 32.25 | 63,616 | -0.14(-0.42%) |
Oct 08, 2018 | 32.17 | 32.75 | 31.96 | 32.38 | 55,338 | +0.22(+0.69%) |
Oct 05, 2018 | 32.58 | 32.71 | 32.05 | 32.16 | 55,184 | -0.39(-1.21%) |
Oct 04, 2018 | 32.56 | 32.84 | 32.34 | 32.55 | 73,407 | -0.02(-0.05%) |
Oct 03, 2018 | 32.26 | 32.62 | 31.84 | 32.57 | 109,532 | +0.41(+1.28%) |
Oct 02, 2018 | 32.13 | 32.45 | 32.07 | 32.16 | 125,707 | +0.04(+0.13%) |