Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.89 | 31.93 | 31.25 | 31.60 | 11,400 | -0.16(-0.50%) |
Dec 28, 2018 | 31.80 | 32.00 | 31.25 | 31.76 | 6,900 | -0.04(-0.13%) |
Dec 27, 2018 | 31.58 | 32.00 | 31.37 | 31.80 | 4,958 | +0.07(+0.22%) |
Dec 26, 2018 | 31.40 | 31.95 | 30.54 | 31.73 | 15,224 | +0.53(+1.70%) |
Dec 24, 2018 | 31.66 | 31.82 | 31.20 | 31.20 | 3,400 | -0.59(-1.86%) |
Dec 21, 2018 | 31.49 | 31.89 | 31.20 | 31.79 | 32,100 | +0.24(+0.76%) |
Dec 20, 2018 | 31.53 | 31.99 | 31.22 | 31.55 | 12,682 | +0.21(+0.67%) |
Dec 19, 2018 | 31.20 | 31.82 | 31.20 | 31.34 | 6,095 | +0.14(+0.45%) |
Dec 18, 2018 | 30.05 | 31.79 | 30.05 | 31.20 | 16,594 | +1.95(+6.67%) |
Dec 17, 2018 | 29.41 | 29.97 | 29.00 | 29.25 | 15,296 | -0.11(-0.37%) |
Dec 14, 2018 | 29.37 | 30.59 | 29.20 | 29.36 | 13,600 | +0.04(+0.14%) |
Dec 13, 2018 | 30.28 | 30.28 | 29.23 | 29.32 | 3,644 | -0.19(-0.64%) |
Dec 12, 2018 | 29.13 | 31.95 | 29.13 | 29.51 | 8,521 | +0.41(+1.41%) |
Dec 11, 2018 | 28.72 | 29.17 | 28.30 | 29.10 | 3,653 | +0.34(+1.18%) |
Dec 10, 2018 | 29.56 | 30.21 | 28.10 | 28.76 | 17,085 | -1.03(-3.46%) |
Dec 07, 2018 | 30.63 | 30.90 | 29.47 | 29.79 | 10,100 | -0.81(-2.65%) |
Dec 06, 2018 | 30.64 | 30.98 | 30.55 | 30.60 | 8,861 | -0.05(-0.16%) |
Dec 04, 2018 | 31.05 | 31.22 | 30.65 | 30.65 | 11,000 | -0.48(-1.54%) |
Dec 03, 2018 | 31.00 | 31.54 | 30.70 | 31.13 | 20,048 | +0.33(+1.07%) |
Nov 30, 2018 | 31.27 | 31.37 | 30.80 | 30.80 | 13,800 | -0.18(-0.58%) |
Nov 29, 2018 | 31.48 | 31.48 | 30.83 | 30.98 | 5,981 | -0.87(-2.73%) |
Nov 28, 2018 | 31.92 | 31.94 | 31.30 | 31.85 | 3,985 | +0.60(+1.92%) |
Nov 27, 2018 | 30.85 | 31.25 | 30.85 | 31.25 | 1,630 | +0.33(+1.07%) |
Nov 26, 2018 | 31.59 | 31.59 | 30.85 | 30.92 | 8,913 | -0.75(-2.37%) |
Nov 23, 2018 | 30.95 | 31.67 | 30.94 | 31.67 | 3,700 | +0.68(+2.19%) |
Nov 21, 2018 | 30.99 | 30.99 | 30.99 | 0 | -0.03(-0.10%) | |
Nov 20, 2018 | 31.05 | 31.99 | 31.00 | 31.02 | 7,502 | -0.03(-0.10%) |
Nov 19, 2018 | 31.80 | 31.80 | 31.05 | 31.05 | 9,808 | -0.21(-0.67%) |
Nov 16, 2018 | 31.15 | 31.73 | 30.61 | 31.26 | 7,800 | +0.11(+0.35%) |
Nov 15, 2018 | 31.57 | 31.80 | 31.15 | 31.15 | 23,141 | -0.40(-1.27%) |
Nov 14, 2018 | 31.74 | 32.00 | 31.35 | 31.55 | 11,116 | -0.14(-0.44%) |
Nov 13, 2018 | 31.80 | 32.22 | 31.51 | 31.69 | 6,308 | +0.16(+0.51%) |
Nov 12, 2018 | 31.10 | 31.77 | 30.95 | 31.53 | 24,316 | +0.46(+1.48%) |
Nov 09, 2018 | 30.86 | 31.09 | 30.85 | 31.07 | 4,200 | +0.47(+1.54%) |
Nov 08, 2018 | 30.30 | 30.84 | 30.30 | 30.60 | 15,040 | +0.12(+0.39%) |
Nov 07, 2018 | 30.40 | 30.65 | 30.25 | 30.48 | 15,345 | +0.05(+0.16%) |
Nov 06, 2018 | 30.60 | 30.80 | 30.34 | 30.43 | 11,008 | -0.47(-1.52%) |
Nov 05, 2018 | 32.60 | 32.66 | 30.56 | 30.90 | 16,261 | -1.30(-4.04%) |
Nov 02, 2018 | 32.75 | 33.20 | 31.20 | 32.20 | 11,600 | -0.47(-1.44%) |
Nov 01, 2018 | 33.00 | 33.00 | 32.51 | 32.67 | 11,179 | -0.39(-1.18%) |
Oct 31, 2018 | 33.89 | 34.03 | 32.04 | 33.06 | 23,037 | -0.73(-2.16%) |
Oct 30, 2018 | 32.60 | 34.26 | 32.36 | 33.79 | 12,315 | +1.23(+3.78%) |
Oct 29, 2018 | 32.34 | 33.12 | 31.99 | 32.56 | 6,851 | +0.80(+2.52%) |
Oct 26, 2018 | 30.49 | 34.55 | 30.05 | 31.76 | 22,200 | +1.25(+4.10%) |
Oct 25, 2018 | 31.00 | 31.35 | 30.10 | 30.51 | 30,606 | -0.54(-1.74%) |
Oct 24, 2018 | 31.10 | 31.20 | 31.05 | 31.05 | 5,060 | -0.01(-0.03%) |
Oct 23, 2018 | 31.20 | 32.88 | 31.06 | 31.06 | 22,426 | -0.19(-0.61%) |
Oct 22, 2018 | 31.11 | 31.59 | 31.10 | 31.25 | 4,379 | +0.55(+1.79%) |
Oct 19, 2018 | 30.10 | 31.30 | 30.10 | 30.70 | 13,600 | +0.73(+2.44%) |
Oct 18, 2018 | 31.71 | 31.71 | 28.99 | 29.97 | 7,465 | -1.48(-4.71%) |
Oct 17, 2018 | 30.63 | 31.92 | 30.63 | 31.45 | 6,056 | +0.45(+1.45%) |
Oct 16, 2018 | 29.49 | 31.40 | 29.39 | 31.00 | 6,514 | +1.56(+5.30%) |
Oct 15, 2018 | 29.10 | 29.77 | 28.52 | 29.44 | 6,518 | +0.26(+0.89%) |
Oct 12, 2018 | 30.00 | 30.00 | 28.18 | 29.18 | 10,100 | -0.52(-1.75%) |
Oct 11, 2018 | 30.30 | 31.14 | 28.00 | 29.70 | 12,597 | -0.56(-1.85%) |
Oct 10, 2018 | 31.88 | 32.58 | 30.26 | 30.26 | 6,272 | -2.11(-6.52%) |
Oct 09, 2018 | 32.70 | 32.84 | 31.65 | 32.37 | 7,205 | -0.78(-2.35%) |
Oct 08, 2018 | 34.14 | 34.14 | 32.95 | 33.15 | 6,011 | -0.87(-2.56%) |
Oct 05, 2018 | 34.89 | 34.89 | 33.30 | 34.02 | 7,300 | -0.52(-1.51%) |
Oct 04, 2018 | 33.15 | 34.70 | 33.15 | 34.54 | 14,555 | +1.39(+4.19%) |
Oct 03, 2018 | 32.70 | 33.15 | 31.78 | 33.15 | 8,119 | +0.85(+2.63%) |
Oct 02, 2018 | 33.50 | 33.50 | 32.30 | 32.30 | 11,879 | -1.15(-3.44%) |