Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.88 | 32.00 | 30.86 | 31.74 | 205,045 | +0.12(+0.39%) |
Dec 28, 2018 | 31.69 | 32.46 | 30.94 | 31.62 | 162,593 | +0.24(+0.75%) |
Dec 27, 2018 | 30.79 | 31.67 | 30.18 | 31.39 | 258,233 | -0.05(-0.15%) |
Dec 26, 2018 | 29.81 | 31.50 | 29.30 | 31.43 | 158,884 | +1.69(+5.67%) |
Dec 24, 2018 | 29.78 | 30.27 | 28.78 | 29.75 | 119,397 | -0.32(-1.07%) |
Dec 21, 2018 | 30.62 | 30.91 | 29.61 | 30.07 | 1,142,398 | -0.56(-1.82%) |
Dec 20, 2018 | 30.46 | 31.68 | 30.21 | 30.62 | 211,847 | -0.23(-0.73%) |
Dec 19, 2018 | 31.82 | 32.84 | 30.73 | 30.85 | 143,312 | -0.92(-2.91%) |
Dec 18, 2018 | 31.36 | 32.06 | 30.84 | 31.77 | 202,880 | +0.85(+2.74%) |
Dec 17, 2018 | 30.66 | 31.97 | 30.66 | 30.92 | 258,884 | +0.06(+0.18%) |
Dec 14, 2018 | 31.73 | 32.33 | 30.71 | 30.87 | 210,140 | -1.15(-3.59%) |
Dec 13, 2018 | 32.80 | 33.03 | 31.57 | 32.02 | 157,905 | -0.78(-2.38%) |
Dec 12, 2018 | 32.21 | 33.57 | 32.04 | 32.80 | 155,360 | +1.24(+3.94%) |
Dec 11, 2018 | 33.34 | 33.34 | 31.28 | 31.56 | 213,818 | -1.03(-3.15%) |
Dec 10, 2018 | 33.49 | 33.65 | 32.01 | 32.58 | 241,998 | -0.88(-2.62%) |
Dec 07, 2018 | 33.15 | 35.35 | 33.15 | 33.46 | 427,391 | +0.21(+0.62%) |
Dec 06, 2018 | 32.18 | 33.29 | 31.82 | 33.25 | 440,174 | +0.42(+1.29%) |
Dec 04, 2018 | 35.60 | 35.60 | 32.76 | 32.83 | 370,610 | -3.70(-10.14%) |
Dec 03, 2018 | 37.32 | 37.71 | 35.61 | 36.53 | 467,831 | +0.04(+0.10%) |
Nov 30, 2018 | 36.32 | 36.83 | 36.02 | 36.49 | 318,181 | +0.12(+0.34%) |
Nov 29, 2018 | 36.82 | 37.22 | 36.03 | 36.37 | 220,754 | -0.66(-1.78%) |
Nov 28, 2018 | 35.38 | 37.23 | 34.17 | 37.03 | 422,547 | +1.77(+5.02%) |
Nov 27, 2018 | 34.86 | 36.02 | 34.86 | 35.26 | 241,616 | +0.26(+0.75%) |
Nov 26, 2018 | 34.66 | 35.20 | 34.08 | 34.99 | 257,637 | +0.61(+1.78%) |
Nov 23, 2018 | 34.33 | 34.67 | 33.94 | 34.38 | 92,864 | -0.17(-0.49%) |
Nov 21, 2018 | 34.55 | 34.55 | 34.55 | 0 | +0.72(+2.12%) | |
Nov 20, 2018 | 32.09 | 34.37 | 32.09 | 33.84 | 418,510 | +1.21(+3.70%) |
Nov 19, 2018 | 32.83 | 33.29 | 32.11 | 32.63 | 361,771 | -0.31(-0.94%) |
Nov 16, 2018 | 31.65 | 33.15 | 31.55 | 32.94 | 425,162 | +0.92(+2.88%) |
Nov 15, 2018 | 33.65 | 33.84 | 31.40 | 32.02 | 572,469 | -2.12(-6.21%) |
Nov 14, 2018 | 34.88 | 35.48 | 33.89 | 34.14 | 291,961 | -0.27(-0.79%) |
Nov 13, 2018 | 33.71 | 35.09 | 33.70 | 34.41 | 359,559 | +0.98(+2.93%) |
Nov 12, 2018 | 33.33 | 34.36 | 32.64 | 33.43 | 328,635 | -0.35(-1.03%) |
Nov 09, 2018 | 34.02 | 34.21 | 33.33 | 33.78 | 269,573 | -0.32(-0.94%) |
Nov 08, 2018 | 34.45 | 35.50 | 33.11 | 34.10 | 366,050 | -0.96(-2.74%) |
Nov 07, 2018 | 34.13 | 35.59 | 32.88 | 35.06 | 421,960 | +1.08(+3.19%) |
Nov 06, 2018 | 33.95 | 35.15 | 33.41 | 33.98 | 397,667 | +0.24(+0.70%) |
Nov 05, 2018 | 33.03 | 34.16 | 33.03 | 33.74 | 404,322 | +0.61(+1.85%) |
Nov 02, 2018 | 29.35 | 33.65 | 28.78 | 33.13 | 690,809 | -0.11(-0.34%) |
Nov 01, 2018 | 28.86 | 34.41 | 28.74 | 33.24 | 1,146,967 | +4.54(+15.82%) |
Oct 31, 2018 | 29.43 | 29.61 | 28.16 | 28.70 | 400,682 | -0.30(-1.04%) |
Oct 30, 2018 | 28.09 | 29.20 | 27.55 | 29.00 | 1,005,479 | +0.91(+3.25%) |
Oct 29, 2018 | 28.79 | 28.79 | 27.83 | 28.09 | 341,672 | -0.12(-0.43%) |
Oct 26, 2018 | 28.93 | 29.27 | 27.80 | 28.21 | 301,731 | -1.26(-4.28%) |
Oct 25, 2018 | 28.31 | 30.20 | 28.18 | 29.47 | 667,033 | +1.51(+5.39%) |
Oct 24, 2018 | 29.08 | 29.61 | 27.88 | 27.97 | 372,462 | -1.21(-4.13%) |
Oct 23, 2018 | 28.17 | 29.45 | 28.17 | 29.17 | 487,882 | +0.57(+2.01%) |
Oct 22, 2018 | 29.08 | 29.29 | 28.16 | 28.60 | 301,347 | -0.35(-1.20%) |
Oct 19, 2018 | 30.09 | 30.21 | 28.87 | 28.95 | 307,887 | -1.06(-3.55%) |
Oct 18, 2018 | 30.34 | 31.61 | 29.46 | 30.01 | 349,744 | -1.39(-4.44%) |
Oct 17, 2018 | 32.41 | 32.79 | 30.67 | 31.40 | 362,602 | -2.85(-8.33%) |
Oct 16, 2018 | 32.86 | 34.88 | 32.53 | 34.26 | 415,605 | +1.88(+5.79%) |
Oct 15, 2018 | 33.04 | 34.14 | 31.71 | 32.38 | 691,597 | -1.06(-3.18%) |
Oct 12, 2018 | 34.51 | 34.51 | 33.14 | 33.45 | 298,016 | -0.23(-0.67%) |
Oct 11, 2018 | 34.17 | 35.18 | 33.68 | 33.68 | 227,778 | -0.66(-1.92%) |
Oct 10, 2018 | 35.01 | 35.64 | 34.25 | 34.33 | 287,934 | -0.70(-1.99%) |
Oct 09, 2018 | 35.65 | 36.08 | 34.99 | 35.03 | 334,498 | -1.00(-2.77%) |
Oct 08, 2018 | 34.81 | 36.25 | 34.46 | 36.03 | 343,745 | +1.00(+2.85%) |
Oct 05, 2018 | 35.87 | 35.87 | 33.64 | 35.03 | 296,955 | -0.84(-2.34%) |
Oct 04, 2018 | 35.63 | 36.54 | 35.26 | 35.87 | 222,079 | -0.02(-0.05%) |
Oct 03, 2018 | 35.98 | 36.11 | 35.09 | 35.89 | 329,032 | +0.12(+0.34%) |
Oct 02, 2018 | 36.56 | 36.66 | 35.72 | 35.77 | 253,702 | -0.71(-1.94%) |