Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.06 | 30.34 | 29.61 | 30.31 | 640,055 | +0.37(+1.25%) |
Dec 28, 2018 | 30.31 | 31.02 | 29.67 | 29.94 | 503,525 | -0.37(-1.24%) |
Dec 27, 2018 | 30.46 | 30.89 | 28.84 | 30.31 | 587,492 | -0.63(-2.05%) |
Dec 26, 2018 | 29.78 | 30.99 | 29.12 | 30.95 | 606,974 | +1.36(+4.61%) |
Dec 24, 2018 | 30.27 | 30.58 | 29.53 | 29.58 | 417,921 | -0.88(-2.90%) |
Dec 21, 2018 | 31.55 | 32.72 | 30.39 | 30.47 | 1,417,891 | -1.09(-3.44%) |
Dec 20, 2018 | 33.24 | 33.24 | 31.35 | 31.55 | 601,286 | -0.69(-2.14%) |
Dec 19, 2018 | 34.34 | 34.41 | 32.20 | 32.24 | 556,822 | -1.83(-5.38%) |
Dec 18, 2018 | 33.07 | 34.71 | 32.66 | 34.08 | 694,037 | +1.40(+4.29%) |
Dec 17, 2018 | 33.54 | 33.74 | 32.40 | 32.68 | 1,007,427 | -0.72(-2.14%) |
Dec 14, 2018 | 33.43 | 34.27 | 33.01 | 33.39 | 585,394 | -0.38(-1.11%) |
Dec 13, 2018 | 33.61 | 34.14 | 33.40 | 33.77 | 545,509 | +0.09(+0.28%) |
Dec 12, 2018 | 33.38 | 34.05 | 32.98 | 33.67 | 515,577 | +0.81(+2.46%) |
Dec 11, 2018 | 32.72 | 33.45 | 32.51 | 32.86 | 577,888 | +0.81(+2.53%) |
Dec 10, 2018 | 32.80 | 33.12 | 31.58 | 32.06 | 630,137 | -0.87(-2.63%) |
Dec 07, 2018 | 33.64 | 34.28 | 32.77 | 32.92 | 568,929 | -0.66(-1.96%) |
Dec 06, 2018 | 33.47 | 33.75 | 32.81 | 33.58 | 569,563 | -0.41(-1.22%) |
Dec 04, 2018 | 35.37 | 35.74 | 33.86 | 33.99 | 500,628 | -1.51(-4.24%) |
Dec 03, 2018 | 36.40 | 36.40 | 35.16 | 35.50 | 450,485 | -0.24(-0.66%) |
Nov 30, 2018 | 35.64 | 36.04 | 35.14 | 35.74 | 504,346 | +0.04(+0.11%) |
Nov 29, 2018 | 35.47 | 35.97 | 34.79 | 35.70 | 438,580 | +0.10(+0.29%) |
Nov 28, 2018 | 35.91 | 35.95 | 34.47 | 35.59 | 429,972 | -0.24(-0.68%) |
Nov 27, 2018 | 36.21 | 36.46 | 35.75 | 35.84 | 502,141 | -0.46(-1.27%) |
Nov 26, 2018 | 34.48 | 36.41 | 34.41 | 36.30 | 866,199 | +1.87(+5.44%) |
Nov 23, 2018 | 34.82 | 34.84 | 34.30 | 34.43 | 237,195 | -0.68(-1.93%) |
Nov 21, 2018 | 35.11 | 35.11 | 35.11 | 0 | +1.51(+4.48%) | |
Nov 20, 2018 | 34.06 | 34.79 | 33.54 | 33.60 | 377,988 | -0.86(-2.49%) |
Nov 19, 2018 | 35.14 | 35.73 | 34.41 | 34.46 | 418,250 | -0.62(-1.77%) |
Nov 16, 2018 | 34.60 | 35.29 | 34.50 | 35.08 | 356,696 | +0.29(+0.84%) |
Nov 15, 2018 | 33.88 | 34.84 | 33.53 | 34.79 | 388,777 | +0.59(+1.73%) |
Nov 14, 2018 | 35.09 | 35.26 | 33.99 | 34.19 | 519,632 | -0.52(-1.49%) |
Nov 13, 2018 | 34.54 | 35.06 | 34.31 | 34.71 | 532,766 | +0.28(+0.82%) |
Nov 12, 2018 | 34.66 | 34.97 | 34.23 | 34.43 | 784,391 | -0.43(-1.24%) |
Nov 09, 2018 | 35.62 | 35.90 | 34.47 | 34.86 | 537,593 | -0.89(-2.50%) |
Nov 08, 2018 | 36.15 | 36.19 | 35.55 | 35.76 | 452,785 | -0.71(-1.94%) |
Nov 07, 2018 | 36.37 | 36.51 | 35.41 | 36.46 | 442,981 | +0.52(+1.44%) |
Nov 06, 2018 | 36.20 | 36.56 | 35.82 | 35.94 | 557,377 | -0.45(-1.24%) |
Nov 05, 2018 | 36.17 | 36.62 | 35.76 | 36.40 | 589,512 | +0.24(+0.65%) |
Nov 02, 2018 | 35.30 | 36.17 | 35.20 | 36.16 | 752,907 | +1.18(+3.36%) |
Nov 01, 2018 | 33.27 | 35.01 | 32.88 | 34.98 | 1,003,202 | +1.94(+5.87%) |
Oct 31, 2018 | 34.98 | 35.23 | 33.01 | 33.04 | 821,249 | -1.85(-5.31%) |
Oct 30, 2018 | 33.87 | 35.04 | 33.85 | 34.90 | 572,729 | +1.13(+3.35%) |
Oct 29, 2018 | 34.44 | 34.92 | 33.34 | 33.77 | 892,891 | -0.33(-0.97%) |
Oct 26, 2018 | 35.64 | 35.64 | 33.80 | 34.10 | 789,448 | -1.64(-4.58%) |
Oct 25, 2018 | 35.44 | 36.38 | 35.35 | 35.74 | 1,813,398 | +0.82(+2.35%) |
Oct 24, 2018 | 33.38 | 36.42 | 32.86 | 34.92 | 4,179,261 | +4.45(+14.62%) |
Oct 23, 2018 | 29.54 | 30.79 | 29.36 | 30.46 | 874,133 | +0.61(+2.05%) |
Oct 22, 2018 | 29.62 | 30.17 | 29.59 | 29.85 | 579,090 | +0.38(+1.28%) |
Oct 19, 2018 | 29.10 | 30.11 | 29.00 | 29.48 | 782,331 | +0.13(+0.45%) |
Oct 18, 2018 | 29.97 | 30.29 | 29.26 | 29.34 | 670,559 | -0.83(-2.75%) |
Oct 17, 2018 | 29.78 | 30.56 | 29.17 | 30.17 | 651,747 | -0.61(-1.99%) |
Oct 16, 2018 | 29.52 | 30.93 | 29.11 | 30.78 | 823,033 | +1.52(+5.18%) |
Oct 15, 2018 | 28.11 | 29.65 | 28.11 | 29.27 | 491,256 | +0.94(+3.32%) |
Oct 12, 2018 | 29.18 | 29.23 | 28.08 | 28.33 | 669,522 | -0.40(-1.41%) |
Oct 11, 2018 | 28.34 | 28.87 | 28.07 | 28.73 | 918,121 | +0.18(+0.63%) |
Oct 10, 2018 | 29.16 | 29.21 | 28.50 | 28.55 | 914,834 | -0.72(-2.44%) |
Oct 09, 2018 | 30.62 | 30.64 | 29.22 | 29.27 | 751,745 | -1.36(-4.43%) |
Oct 08, 2018 | 30.42 | 30.79 | 30.22 | 30.62 | 627,536 | +0.27(+0.90%) |
Oct 05, 2018 | 31.10 | 31.27 | 30.27 | 30.35 | 352,234 | -0.58(-1.89%) |
Oct 04, 2018 | 31.25 | 31.30 | 30.72 | 30.93 | 632,377 | -0.50(-1.59%) |
Oct 03, 2018 | 31.44 | 31.88 | 31.26 | 31.43 | 409,032 | +0.16(+0.51%) |
Oct 02, 2018 | 31.11 | 31.77 | 30.99 | 31.27 | 447,431 | +0.41(+1.34%) |