Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.95 | 28.95 | 28.36 | 28.71 | 32,522 | +0.04(+0.14%) |
Dec 28, 2018 | 28.77 | 28.99 | 28.59 | 28.67 | 42,473 | -0.02(-0.09%) |
Dec 27, 2018 | 28.05 | 28.69 | 27.89 | 28.69 | 73,074 | -0.21(-0.74%) |
Dec 26, 2018 | 27.94 | 28.91 | 27.74 | 28.91 | 67,160 | +1.03(+3.70%) |
Dec 24, 2018 | 28.36 | 28.39 | 27.88 | 27.88 | 23,056 | -0.49(-1.71%) |
Dec 21, 2018 | 28.87 | 29.08 | 28.33 | 28.36 | 48,783 | -0.35(-1.21%) |
Dec 20, 2018 | 29.11 | 29.34 | 28.55 | 28.71 | 115,616 | -0.11(-0.37%) |
Dec 19, 2018 | 29.75 | 30.22 | 28.66 | 28.82 | 26,727 | -0.73(-2.46%) |
Dec 18, 2018 | 29.62 | 29.72 | 29.46 | 29.54 | 25,840 | +0.32(+1.09%) |
Dec 17, 2018 | 29.83 | 30.08 | 29.13 | 29.23 | 15,531 | -0.13(-0.45%) |
Dec 14, 2018 | 29.43 | 29.78 | 29.30 | 29.36 | 20,756 | -0.50(-1.66%) |
Dec 13, 2018 | 29.99 | 30.07 | 29.79 | 29.86 | 13,319 | +0.10(+0.34%) |
Dec 12, 2018 | 30.14 | 30.18 | 29.75 | 29.75 | 13,230 | +0.24(+0.81%) |
Dec 11, 2018 | 29.98 | 30.06 | 29.29 | 29.51 | 49,873 | +0.12(+0.40%) |
Dec 10, 2018 | 29.79 | 29.86 | 29.12 | 29.40 | 25,323 | -0.54(-1.81%) |
Dec 07, 2018 | 30.74 | 31.13 | 29.94 | 29.94 | 47,830 | -0.71(-2.33%) |
Dec 06, 2018 | 30.27 | 30.65 | 29.89 | 30.65 | 27,166 | -0.52(-1.67%) |
Dec 04, 2018 | 32.07 | 32.07 | 31.12 | 31.17 | 224,713 | -0.93(-2.90%) |
Dec 03, 2018 | 32.05 | 32.40 | 31.90 | 32.10 | 17,529 | +0.99(+3.19%) |
Nov 30, 2018 | 30.87 | 31.11 | 30.86 | 31.11 | 34,422 | +0.05(+0.15%) |
Nov 29, 2018 | 31.04 | 31.20 | 30.76 | 31.07 | 18,496 | +0.00(+0.00%) |
Nov 28, 2018 | 30.26 | 31.08 | 29.79 | 31.07 | 39,524 | +0.95(+3.14%) |
Nov 27, 2018 | 30.55 | 30.93 | 29.93 | 30.12 | 160,628 | -0.74(-2.39%) |
Nov 26, 2018 | 31.04 | 31.28 | 30.78 | 30.86 | 24,570 | -0.34(-1.09%) |
Nov 23, 2018 | 31.40 | 31.40 | 31.07 | 31.20 | 15,986 | -1.18(-3.64%) |
Nov 21, 2018 | 32.38 | 32.38 | 32.38 | 0 | +0.50(+1.56%) | |
Nov 20, 2018 | 32.43 | 32.43 | 31.70 | 31.88 | 24,381 | -1.26(-3.79%) |
Nov 19, 2018 | 33.21 | 33.45 | 33.01 | 33.14 | 100,097 | -0.45(-1.34%) |
Nov 16, 2018 | 33.26 | 33.69 | 33.26 | 33.59 | 6,575 | +0.21(+0.63%) |
Nov 15, 2018 | 32.84 | 33.52 | 32.66 | 33.38 | 12,862 | +0.71(+2.18%) |
Nov 14, 2018 | 32.89 | 33.02 | 32.31 | 32.66 | 17,890 | -0.26(-0.78%) |
Nov 13, 2018 | 32.77 | 33.35 | 32.75 | 32.92 | 10,699 | +0.09(+0.26%) |
Nov 12, 2018 | 33.28 | 33.28 | 32.83 | 32.83 | 13,151 | -0.58(-1.74%) |
Nov 09, 2018 | 33.80 | 33.80 | 33.05 | 33.42 | 10,442 | -0.69(-2.02%) |
Nov 08, 2018 | 34.59 | 34.59 | 33.95 | 34.11 | 21,182 | -0.49(-1.41%) |
Nov 07, 2018 | 34.59 | 34.72 | 34.34 | 34.59 | 33,459 | +0.17(+0.50%) |
Nov 06, 2018 | 34.50 | 34.54 | 34.19 | 34.42 | 30,135 | +0.04(+0.11%) |
Nov 05, 2018 | 34.31 | 34.74 | 34.25 | 34.38 | 22,401 | +0.12(+0.36%) |
Nov 02, 2018 | 34.00 | 34.49 | 33.87 | 34.26 | 29,007 | +0.41(+1.21%) |
Nov 01, 2018 | 33.54 | 33.95 | 33.11 | 33.85 | 16,044 | +0.77(+2.32%) |
Oct 31, 2018 | 32.39 | 33.18 | 32.39 | 33.08 | 19,057 | +0.98(+3.04%) |
Oct 30, 2018 | 31.72 | 32.21 | 31.72 | 32.10 | 11,283 | +0.34(+1.07%) |
Oct 29, 2018 | 32.69 | 33.28 | 31.52 | 31.76 | 32,416 | -0.49(-1.51%) |
Oct 26, 2018 | 31.72 | 32.45 | 31.57 | 32.25 | 18,564 | -0.17(-0.53%) |
Oct 25, 2018 | 32.00 | 32.59 | 32.00 | 32.42 | 33,612 | +0.81(+2.58%) |
Oct 24, 2018 | 33.42 | 33.48 | 31.57 | 31.61 | 56,137 | -1.74(-5.21%) |
Oct 23, 2018 | 33.14 | 33.45 | 32.62 | 33.35 | 22,685 | -0.67(-1.96%) |
Oct 22, 2018 | 33.89 | 34.09 | 33.70 | 34.01 | 27,909 | +0.37(+1.11%) |
Oct 19, 2018 | 33.91 | 33.91 | 33.43 | 33.64 | 36,872 | -0.07(-0.21%) |
Oct 18, 2018 | 34.50 | 34.50 | 33.69 | 33.71 | 29,045 | -1.05(-3.01%) |
Oct 17, 2018 | 34.55 | 34.77 | 34.31 | 34.76 | 15,880 | +0.32(+0.92%) |
Oct 16, 2018 | 34.59 | 34.67 | 34.27 | 34.44 | 56,669 | +0.32(+0.93%) |
Oct 15, 2018 | 34.04 | 34.43 | 34.04 | 34.12 | 31,998 | -0.16(-0.47%) |
Oct 12, 2018 | 34.33 | 34.40 | 33.93 | 34.28 | 12,118 | +0.57(+1.70%) |
Oct 11, 2018 | 33.98 | 34.38 | 33.59 | 33.71 | 26,372 | -0.26(-0.78%) |
Oct 10, 2018 | 35.11 | 35.25 | 33.97 | 33.97 | 32,089 | -1.29(-3.66%) |
Oct 09, 2018 | 35.04 | 35.49 | 34.83 | 35.26 | 111,165 | +0.15(+0.42%) |
Oct 08, 2018 | 34.94 | 35.17 | 34.71 | 35.11 | 9,733 | +0.01(+0.02%) |
Oct 05, 2018 | 35.30 | 35.38 | 34.74 | 35.11 | 52,858 | -0.43(-1.20%) |
Oct 04, 2018 | 36.13 | 36.13 | 35.30 | 35.53 | 22,150 | -0.58(-1.61%) |
Oct 03, 2018 | 36.47 | 36.47 | 36.08 | 36.11 | 27,396 | +0.14(+0.39%) |
Oct 02, 2018 | 35.77 | 36.14 | 35.70 | 35.97 | 61,402 | +0.22(+0.61%) |