Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.59 | 28.89 | 28.11 | 28.55 | 142,442 | +0.15(+0.54%) |
Dec 28, 2018 | 28.66 | 28.94 | 28.18 | 28.40 | 150,120 | -0.26(-0.91%) |
Dec 27, 2018 | 28.00 | 28.66 | 27.68 | 28.66 | 136,408 | +0.29(+1.01%) |
Dec 26, 2018 | 27.81 | 28.45 | 27.32 | 28.37 | 113,657 | +0.72(+2.60%) |
Dec 24, 2018 | 27.80 | 28.13 | 27.38 | 27.65 | 77,675 | -0.16(-0.58%) |
Dec 21, 2018 | 28.84 | 29.55 | 27.73 | 27.81 | 367,344 | -0.91(-3.16%) |
Dec 20, 2018 | 29.47 | 29.98 | 28.32 | 28.72 | 210,931 | -0.81(-2.74%) |
Dec 19, 2018 | 29.40 | 30.27 | 29.05 | 29.53 | 252,990 | +0.12(+0.40%) |
Dec 18, 2018 | 29.42 | 29.73 | 29.05 | 29.41 | 128,183 | +0.24(+0.83%) |
Dec 17, 2018 | 29.84 | 30.32 | 28.99 | 29.17 | 213,865 | -0.84(-2.81%) |
Dec 14, 2018 | 30.16 | 30.38 | 29.72 | 30.01 | 160,136 | -0.40(-1.30%) |
Dec 13, 2018 | 30.27 | 30.49 | 29.81 | 30.41 | 164,531 | +0.21(+0.68%) |
Dec 12, 2018 | 29.70 | 30.58 | 29.68 | 30.20 | 154,810 | +0.82(+2.78%) |
Dec 11, 2018 | 29.06 | 29.53 | 28.77 | 29.38 | 258,055 | +0.74(+2.57%) |
Dec 10, 2018 | 29.09 | 29.11 | 28.51 | 28.65 | 287,121 | -0.52(-1.79%) |
Dec 07, 2018 | 29.84 | 29.97 | 28.77 | 29.17 | 300,575 | -0.66(-2.20%) |
Dec 06, 2018 | 29.73 | 30.08 | 29.26 | 29.82 | 187,678 | -0.33(-1.10%) |
Dec 04, 2018 | 31.34 | 31.56 | 29.91 | 30.16 | 241,706 | -1.36(-4.31%) |
Dec 03, 2018 | 31.70 | 31.96 | 31.26 | 31.51 | 152,214 | +0.19(+0.60%) |
Nov 30, 2018 | 30.93 | 31.46 | 30.60 | 31.33 | 229,943 | +0.39(+1.27%) |
Nov 29, 2018 | 31.44 | 32.09 | 30.83 | 30.93 | 128,414 | -0.71(-2.26%) |
Nov 28, 2018 | 31.02 | 31.74 | 30.70 | 31.65 | 220,391 | +0.62(+1.99%) |
Nov 27, 2018 | 31.12 | 31.51 | 30.99 | 31.03 | 138,868 | -0.33(-1.05%) |
Nov 26, 2018 | 31.51 | 31.91 | 31.32 | 31.36 | 130,849 | -0.02(-0.06%) |
Nov 23, 2018 | 31.35 | 31.71 | 31.32 | 31.38 | 39,406 | -0.21(-0.65%) |
Nov 21, 2018 | 31.59 | 31.59 | 31.59 | 0 | +0.39(+1.26%) | |
Nov 20, 2018 | 31.94 | 32.31 | 31.17 | 31.19 | 142,750 | -1.22(-3.78%) |
Nov 19, 2018 | 32.83 | 32.93 | 32.39 | 32.42 | 103,352 | -0.38(-1.17%) |
Nov 16, 2018 | 32.54 | 32.97 | 32.30 | 32.80 | 173,857 | +0.02(+0.05%) |
Nov 15, 2018 | 33.05 | 33.05 | 32.32 | 32.78 | 135,739 | -0.33(-1.00%) |
Nov 14, 2018 | 33.33 | 33.51 | 33.10 | 33.11 | 143,822 | +0.07(+0.22%) |
Nov 13, 2018 | 32.92 | 33.42 | 32.74 | 33.04 | 155,918 | +0.13(+0.41%) |
Nov 12, 2018 | 32.86 | 33.44 | 32.44 | 32.91 | 149,170 | +0.12(+0.35%) |
Nov 09, 2018 | 32.28 | 32.86 | 32.10 | 32.79 | 344,803 | +0.39(+1.21%) |
Nov 08, 2018 | 31.85 | 33.89 | 31.09 | 32.40 | 268,409 | +0.30(+0.95%) |
Nov 07, 2018 | 31.64 | 32.12 | 31.13 | 32.09 | 147,419 | +0.46(+1.44%) |
Nov 06, 2018 | 32.25 | 32.85 | 31.33 | 31.64 | 132,995 | -0.62(-1.91%) |
Nov 05, 2018 | 32.19 | 32.33 | 31.76 | 32.26 | 115,256 | +0.03(+0.08%) |
Nov 02, 2018 | 32.03 | 32.43 | 32.01 | 32.23 | 173,857 | +0.29(+0.92%) |
Nov 01, 2018 | 31.48 | 32.13 | 30.97 | 31.93 | 147,213 | +0.58(+1.85%) |
Oct 31, 2018 | 31.01 | 31.55 | 30.59 | 31.35 | 332,230 | +0.58(+1.89%) |
Oct 30, 2018 | 30.05 | 30.80 | 29.77 | 30.77 | 178,224 | +0.78(+2.59%) |
Oct 29, 2018 | 30.86 | 31.37 | 29.90 | 30.00 | 184,520 | -0.55(-1.81%) |
Oct 26, 2018 | 30.69 | 31.01 | 30.17 | 30.55 | 159,079 | -0.54(-1.75%) |
Oct 25, 2018 | 31.22 | 31.39 | 30.98 | 31.09 | 126,362 | +0.03(+0.09%) |
Oct 24, 2018 | 31.81 | 31.82 | 31.05 | 31.07 | 154,075 | -0.83(-2.60%) |
Oct 23, 2018 | 31.72 | 32.23 | 31.33 | 31.90 | 124,556 | -0.13(-0.39%) |
Oct 22, 2018 | 32.09 | 32.34 | 31.56 | 32.02 | 173,795 | -0.06(-0.20%) |
Oct 19, 2018 | 32.42 | 32.71 | 32.07 | 32.09 | 112,620 | -0.34(-1.05%) |
Oct 18, 2018 | 32.81 | 32.96 | 32.27 | 32.43 | 134,841 | -0.52(-1.57%) |
Oct 17, 2018 | 32.66 | 32.99 | 32.29 | 32.94 | 160,086 | +0.20(+0.60%) |
Oct 16, 2018 | 32.43 | 32.87 | 32.15 | 32.75 | 169,087 | +0.46(+1.44%) |
Oct 15, 2018 | 32.08 | 32.51 | 31.84 | 32.28 | 143,718 | +0.15(+0.47%) |
Oct 12, 2018 | 32.68 | 32.79 | 31.88 | 32.13 | 169,155 | -0.13(-0.42%) |
Oct 11, 2018 | 33.29 | 33.57 | 32.25 | 32.26 | 242,950 | -1.12(-3.34%) |
Oct 10, 2018 | 34.09 | 34.21 | 33.27 | 33.38 | 182,600 | -0.71(-2.07%) |
Oct 09, 2018 | 34.06 | 34.47 | 33.93 | 34.09 | 142,874 | -0.11(-0.31%) |
Oct 08, 2018 | 34.42 | 34.42 | 33.96 | 34.19 | 105,877 | -0.21(-0.62%) |
Oct 05, 2018 | 34.79 | 35.00 | 34.09 | 34.41 | 92,134 | -0.36(-1.03%) |
Oct 04, 2018 | 34.45 | 34.95 | 34.33 | 34.77 | 149,379 | +0.22(+0.65%) |
Oct 03, 2018 | 34.80 | 35.43 | 34.41 | 34.54 | 212,010 | -0.16(-0.46%) |
Oct 02, 2018 | 35.24 | 35.55 | 34.49 | 34.70 | 146,841 | -0.54(-1.52%) |