Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.16 | 30.20 | 29.73 | 29.86 | 11,853 | +0.07(+0.23%) |
Dec 28, 2018 | 29.87 | 30.36 | 29.46 | 29.79 | 322,077 | +0.02(+0.07%) |
Dec 27, 2018 | 28.98 | 29.70 | 28.56 | 29.77 | 24,952 | +0.34(+1.14%) |
Dec 26, 2018 | 27.65 | 29.43 | 27.65 | 29.43 | 8,821 | +2.08(+7.61%) |
Dec 24, 2018 | 27.63 | 28.20 | 27.29 | 27.35 | 10,435 | -0.47(-1.70%) |
Dec 21, 2018 | 29.02 | 29.17 | 27.70 | 27.82 | 24,315 | -1.21(-4.16%) |
Dec 20, 2018 | 29.46 | 29.70 | 28.71 | 29.03 | 64,475 | -0.76(-2.56%) |
Dec 19, 2018 | 30.84 | 30.89 | 29.61 | 29.79 | 14,018 | -0.76(-2.48%) |
Dec 18, 2018 | 30.56 | 30.82 | 30.32 | 30.55 | 6,357 | +0.25(+0.82%) |
Dec 17, 2018 | 31.34 | 31.50 | 30.10 | 30.30 | 68,434 | -1.42(-4.47%) |
Dec 14, 2018 | 31.74 | 32.20 | 31.72 | 31.72 | 10,030 | -0.58(-1.80%) |
Dec 13, 2018 | 32.72 | 32.78 | 32.18 | 32.30 | 13,704 | -0.54(-1.64%) |
Dec 12, 2018 | 32.38 | 33.31 | 32.37 | 32.84 | 8,010 | +0.59(+1.84%) |
Dec 11, 2018 | 32.64 | 32.78 | 32.25 | 32.25 | 18,339 | -0.23(-0.71%) |
Dec 10, 2018 | 32.04 | 32.58 | 31.99 | 32.48 | 13,499 | +0.50(+1.56%) |
Dec 07, 2018 | 33.15 | 33.43 | 31.98 | 31.98 | 8,713 | -1.24(-3.74%) |
Dec 06, 2018 | 32.27 | 33.22 | 32.04 | 33.22 | 50,925 | +0.04(+0.12%) |
Dec 04, 2018 | 34.47 | 34.47 | 33.15 | 33.18 | 10,030 | -1.30(-3.76%) |
Dec 03, 2018 | 35.18 | 35.18 | 34.15 | 34.48 | 28,681 | +0.93(+2.77%) |
Nov 30, 2018 | 33.19 | 33.64 | 33.18 | 33.55 | 34,041 | +0.29(+0.86%) |
Nov 29, 2018 | 33.22 | 33.49 | 32.86 | 33.26 | 22,904 | +0.01(+0.02%) |
Nov 28, 2018 | 31.93 | 33.26 | 31.93 | 33.26 | 111,568 | +1.35(+4.22%) |
Nov 27, 2018 | 31.67 | 32.02 | 31.33 | 31.91 | 13,841 | +0.13(+0.40%) |
Nov 26, 2018 | 31.28 | 31.81 | 30.98 | 31.78 | 28,800 | +1.04(+3.37%) |
Nov 23, 2018 | 30.76 | 30.99 | 30.75 | 30.75 | 4,559 | -0.01(-0.02%) |
Nov 21, 2018 | 30.75 | 30.75 | 30.75 | 0 | +0.52(+1.73%) | |
Nov 20, 2018 | 29.88 | 30.84 | 29.41 | 30.23 | 22,438 | -0.76(-2.44%) |
Nov 19, 2018 | 32.12 | 32.12 | 30.98 | 30.98 | 10,727 | -1.33(-4.12%) |
Nov 16, 2018 | 32.33 | 32.45 | 31.98 | 32.32 | 5,572 | +0.02(+0.06%) |
Nov 15, 2018 | 31.95 | 32.46 | 31.90 | 32.30 | 4,925 | +0.31(+0.96%) |
Nov 14, 2018 | 32.92 | 32.92 | 31.99 | 31.99 | 3,694 | -0.23(-0.72%) |
Nov 13, 2018 | 32.25 | 32.75 | 31.97 | 32.22 | 18,237 | -0.07(-0.22%) |
Nov 12, 2018 | 32.86 | 32.86 | 31.92 | 32.29 | 8,838 | -0.66(-2.02%) |
Nov 09, 2018 | 33.42 | 33.63 | 32.81 | 32.96 | 12,259 | -0.75(-2.22%) |
Nov 08, 2018 | 34.09 | 34.11 | 33.68 | 33.71 | 4,333 | -0.43(-1.27%) |
Nov 07, 2018 | 33.26 | 34.14 | 33.05 | 34.14 | 35,306 | +1.51(+4.63%) |
Nov 06, 2018 | 33.18 | 33.18 | 32.63 | 32.63 | 5,145 | -0.24(-0.72%) |
Nov 05, 2018 | 33.04 | 33.14 | 32.45 | 32.87 | 9,089 | -0.25(-0.74%) |
Nov 02, 2018 | 33.57 | 33.75 | 32.94 | 33.11 | 7,699 | -0.14(-0.41%) |
Nov 01, 2018 | 31.78 | 33.26 | 31.78 | 33.25 | 6,523 | +1.20(+3.74%) |
Oct 31, 2018 | 31.77 | 32.06 | 31.36 | 32.05 | 11,818 | +0.95(+3.06%) |
Oct 30, 2018 | 30.23 | 31.11 | 30.23 | 31.10 | 37,380 | +0.92(+3.04%) |
Oct 29, 2018 | 31.77 | 31.82 | 30.01 | 30.18 | 28,378 | -1.21(-3.87%) |
Oct 26, 2018 | 31.47 | 32.13 | 31.08 | 31.40 | 24,416 | -1.37(-4.19%) |
Oct 25, 2018 | 32.12 | 32.92 | 32.03 | 32.77 | 20,264 | +1.06(+3.33%) |
Oct 24, 2018 | 32.69 | 32.69 | 31.71 | 31.71 | 4,745 | -1.34(-4.06%) |
Oct 23, 2018 | 32.71 | 33.16 | 32.15 | 33.06 | 31,415 | -0.43(-1.28%) |
Oct 22, 2018 | 33.23 | 33.50 | 33.08 | 33.48 | 5,522 | +0.55(+1.66%) |
Oct 19, 2018 | 33.66 | 33.66 | 32.89 | 32.94 | 4,052 | -0.41(-1.24%) |
Oct 18, 2018 | 34.08 | 34.10 | 33.34 | 33.35 | 4,833 | -0.98(-2.85%) |
Oct 17, 2018 | 34.72 | 34.72 | 34.10 | 34.33 | 3,750 | -0.06(-0.17%) |
Oct 16, 2018 | 33.73 | 34.42 | 33.64 | 34.39 | 4,382 | +1.08(+3.23%) |
Oct 15, 2018 | 33.62 | 33.62 | 32.99 | 33.31 | 38,666 | -0.54(-1.60%) |
Oct 12, 2018 | 33.86 | 33.88 | 33.39 | 33.86 | 12,360 | +1.19(+3.66%) |
Oct 11, 2018 | 32.45 | 33.08 | 32.14 | 32.66 | 24,370 | -0.40(-1.22%) |
Oct 10, 2018 | 34.48 | 34.48 | 33.02 | 33.07 | 19,231 | -1.59(-4.58%) |
Oct 09, 2018 | 35.00 | 35.12 | 34.60 | 34.65 | 7,517 | -0.39(-1.10%) |
Oct 08, 2018 | 35.10 | 35.25 | 34.48 | 35.04 | 9,578 | -0.34(-0.95%) |
Oct 05, 2018 | 36.03 | 36.03 | 34.93 | 35.38 | 10,435 | -0.53(-1.48%) |
Oct 04, 2018 | 36.66 | 36.66 | 35.62 | 35.91 | 17,837 | -0.84(-2.28%) |
Oct 03, 2018 | 36.89 | 36.91 | 36.74 | 36.74 | 6,100 | +0.08(+0.22%) |
Oct 02, 2018 | 37.50 | 37.50 | 36.64 | 36.66 | 7,635 | -1.00(-2.66%) |