Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.78 | 28.78 | 28.74 | 28.77 | 771,400 | +0.00(+0.00%) |
Dec 28, 2018 | 28.77 | 28.78 | 28.74 | 28.77 | 1,554,700 | +0.01(+0.03%) |
Dec 27, 2018 | 28.77 | 28.77 | 28.73 | 28.76 | 894,880 | +0.00(+0.00%) |
Dec 26, 2018 | 28.78 | 28.80 | 28.75 | 28.76 | 728,436 | -0.02(-0.07%) |
Dec 24, 2018 | 28.95 | 28.99 | 28.72 | 28.78 | 582,900 | -0.27(-0.93%) |
Dec 21, 2018 | 29.06 | 29.06 | 29.02 | 29.05 | 1,040,900 | +0.00(+0.02%) |
Dec 20, 2018 | 29.05 | 29.05 | 29.03 | 29.05 | 928,517 | +0.02(+0.08%) |
Dec 19, 2018 | 29.04 | 29.05 | 29.01 | 29.02 | 446,059 | -0.01(-0.03%) |
Dec 18, 2018 | 29.05 | 29.07 | 29.02 | 29.03 | 686,665 | +0.01(+0.03%) |
Dec 17, 2018 | 29.05 | 29.07 | 29.02 | 29.02 | 703,906 | -0.02(-0.07%) |
Dec 14, 2018 | 29.04 | 29.06 | 29.01 | 29.04 | 835,900 | +0.00(+0.02%) |
Dec 13, 2018 | 29.01 | 29.04 | 29.01 | 29.04 | 313,723 | +0.02(+0.05%) |
Dec 12, 2018 | 29.04 | 29.05 | 29.01 | 29.02 | 331,096 | +0.00(+0.00%) |
Dec 11, 2018 | 29.03 | 29.04 | 29.01 | 29.02 | 411,952 | -0.01(-0.03%) |
Dec 10, 2018 | 29.03 | 29.04 | 29.00 | 29.03 | 909,915 | +0.01(+0.03%) |
Dec 07, 2018 | 29.02 | 29.03 | 29.00 | 29.02 | 471,000 | +0.01(+0.03%) |
Dec 06, 2018 | 29.03 | 29.03 | 29.00 | 29.01 | 921,486 | -0.01(-0.03%) |
Dec 04, 2018 | 28.99 | 29.03 | 28.99 | 29.02 | 430,400 | +0.01(+0.03%) |
Dec 03, 2018 | 29.03 | 29.48 | 28.99 | 29.01 | 441,695 | -0.01(-0.03%) |
Nov 30, 2018 | 29.02 | 29.03 | 29.00 | 29.02 | 449,400 | +0.02(+0.07%) |
Nov 29, 2018 | 29.02 | 29.02 | 28.99 | 29.00 | 255,864 | -0.02(-0.07%) |
Nov 28, 2018 | 29.04 | 29.04 | 28.98 | 29.02 | 839,503 | +0.00(+0.00%) |
Nov 27, 2018 | 29.01 | 29.03 | 28.98 | 29.02 | 374,148 | +0.01(+0.03%) |
Nov 26, 2018 | 29.03 | 29.03 | 28.99 | 29.01 | 224,090 | +0.01(+0.02%) |
Nov 23, 2018 | 29.03 | 29.03 | 28.99 | 29.00 | 88,000 | -0.01(-0.02%) |
Nov 21, 2018 | 29.01 | 29.01 | 29.01 | 0 | +0.01(+0.03%) | |
Nov 20, 2018 | 29.00 | 29.01 | 28.97 | 29.00 | 513,456 | +0.00(+0.00%) |
Nov 19, 2018 | 29.00 | 29.00 | 28.98 | 29.00 | 219,803 | +0.00(+0.00%) |
Nov 16, 2018 | 29.00 | 29.00 | 28.98 | 29.00 | 353,400 | -0.01(-0.03%) |
Nov 15, 2018 | 29.00 | 29.02 | 28.95 | 29.01 | 238,680 | +0.01(+0.03%) |
Nov 14, 2018 | 29.00 | 29.00 | 28.98 | 29.00 | 243,122 | +0.03(+0.10%) |
Nov 13, 2018 | 29.01 | 29.01 | 28.97 | 28.97 | 307,341 | -0.03(-0.10%) |
Nov 12, 2018 | 29.00 | 29.00 | 28.96 | 29.00 | 472,116 | +0.01(+0.03%) |
Nov 09, 2018 | 29.02 | 29.02 | 28.91 | 28.99 | 213,300 | +0.00(+0.00%) |
Nov 08, 2018 | 28.99 | 28.99 | 28.96 | 28.99 | 349,561 | +0.01(+0.03%) |
Nov 07, 2018 | 29.00 | 29.12 | 28.95 | 28.98 | 302,132 | +0.00(+0.00%) |
Nov 06, 2018 | 29.08 | 29.08 | 28.96 | 28.98 | 252,250 | -0.01(-0.03%) |
Nov 05, 2018 | 29.03 | 29.03 | 28.95 | 28.99 | 230,720 | +0.01(+0.03%) |
Nov 02, 2018 | 28.94 | 29.00 | 28.94 | 28.98 | 521,200 | +0.00(+0.00%) |
Nov 01, 2018 | 29.10 | 29.10 | 28.94 | 28.98 | 546,413 | -0.01(-0.03%) |
Oct 31, 2018 | 29.01 | 29.01 | 28.94 | 28.99 | 363,433 | +0.02(+0.07%) |
Oct 30, 2018 | 28.57 | 29.01 | 28.49 | 28.97 | 246,741 | +0.46(+1.61%) |
Oct 29, 2018 | 29.25 | 29.25 | 28.16 | 28.51 | 486,092 | -0.23(-0.80%) |
Oct 26, 2018 | 28.94 | 29.05 | 28.42 | 28.74 | 443,300 | -0.48(-1.64%) |
Oct 25, 2018 | 28.88 | 29.43 | 28.82 | 29.22 | 497,120 | +0.51(+1.78%) |
Oct 24, 2018 | 29.62 | 29.71 | 28.66 | 28.71 | 339,762 | -0.92(-3.10%) |
Oct 23, 2018 | 29.45 | 29.75 | 29.08 | 29.63 | 361,126 | -0.18(-0.60%) |
Oct 22, 2018 | 30.03 | 30.03 | 29.71 | 29.81 | 848,043 | -0.11(-0.37%) |
Oct 19, 2018 | 30.14 | 30.23 | 29.82 | 29.92 | 299,100 | +0.01(+0.03%) |
Oct 18, 2018 | 30.26 | 30.31 | 29.79 | 29.91 | 218,384 | -0.41(-1.35%) |
Oct 17, 2018 | 30.37 | 30.49 | 30.06 | 30.32 | 323,519 | -0.06(-0.20%) |
Oct 16, 2018 | 29.96 | 30.39 | 29.89 | 30.38 | 244,919 | +0.63(+2.12%) |
Oct 15, 2018 | 29.86 | 29.98 | 29.73 | 29.75 | 254,047 | -0.15(-0.50%) |
Oct 12, 2018 | 30.00 | 30.06 | 29.52 | 29.90 | 226,100 | +0.45(+1.53%) |
Oct 11, 2018 | 29.95 | 30.14 | 29.30 | 29.45 | 472,588 | -0.67(-2.22%) |
Oct 10, 2018 | 31.07 | 31.07 | 30.09 | 30.12 | 223,742 | -0.97(-3.12%) |
Oct 09, 2018 | 31.13 | 31.26 | 31.07 | 31.09 | 115,533 | -0.08(-0.26%) |
Oct 08, 2018 | 31.21 | 31.21 | 30.92 | 31.17 | 216,894 | +0.00(+0.00%) |
Oct 05, 2018 | 31.41 | 31.42 | 30.99 | 31.17 | 329,200 | -0.18(-0.57%) |
Oct 04, 2018 | 31.46 | 31.64 | 31.15 | 31.35 | 289,759 | -0.21(-0.67%) |
Oct 03, 2018 | 31.72 | 31.74 | 31.55 | 31.56 | 183,964 | -0.02(-0.06%) |
Oct 02, 2018 | 31.45 | 31.66 | 31.45 | 31.58 | 237,390 | +0.02(+0.06%) |