Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 29.12 | 29.43 | 28.84 | 29.37 | 87,193 | +0.28(+0.96%) |
Dec 28, 2018 | 28.26 | 29.42 | 27.64 | 29.10 | 132,400 | +0.83(+2.92%) |
Dec 27, 2018 | 28.36 | 28.56 | 27.41 | 28.27 | 181,537 | -0.33(-1.16%) |
Dec 26, 2018 | 27.97 | 28.66 | 27.66 | 28.60 | 163,535 | +0.82(+2.94%) |
Dec 24, 2018 | 28.43 | 28.62 | 26.99 | 27.78 | 48,773 | -0.78(-2.74%) |
Dec 21, 2018 | 29.00 | 29.26 | 27.71 | 28.57 | 168,749 | -0.43(-1.47%) |
Dec 20, 2018 | 28.97 | 29.84 | 28.83 | 28.99 | 104,971 | +0.02(+0.06%) |
Dec 19, 2018 | 29.97 | 30.19 | 28.86 | 28.97 | 83,467 | -0.97(-3.25%) |
Dec 18, 2018 | 30.68 | 30.74 | 29.91 | 29.95 | 72,477 | -0.51(-1.68%) |
Dec 17, 2018 | 30.49 | 31.19 | 30.07 | 30.46 | 97,003 | -0.19(-0.62%) |
Dec 14, 2018 | 31.00 | 31.24 | 30.59 | 30.65 | 137,576 | -0.48(-1.54%) |
Dec 13, 2018 | 31.64 | 32.10 | 31.08 | 31.13 | 104,016 | -0.50(-1.57%) |
Dec 12, 2018 | 31.32 | 31.97 | 31.15 | 31.63 | 100,638 | +0.50(+1.61%) |
Dec 11, 2018 | 31.52 | 31.59 | 30.92 | 31.12 | 67,053 | -0.18(-0.58%) |
Dec 10, 2018 | 31.48 | 31.68 | 30.82 | 31.31 | 76,180 | -0.19(-0.60%) |
Dec 07, 2018 | 31.38 | 31.95 | 31.13 | 31.50 | 140,029 | +0.05(+0.17%) |
Dec 06, 2018 | 31.15 | 32.21 | 30.84 | 31.44 | 81,884 | -0.03(-0.08%) |
Dec 04, 2018 | 32.85 | 32.93 | 31.33 | 31.47 | 201,661 | -1.58(-4.79%) |
Dec 03, 2018 | 33.40 | 33.40 | 32.60 | 33.05 | 165,021 | -0.20(-0.60%) |
Nov 30, 2018 | 32.86 | 33.35 | 32.61 | 33.25 | 85,104 | +0.40(+1.21%) |
Nov 29, 2018 | 33.06 | 33.22 | 32.74 | 32.85 | 46,426 | -0.35(-1.04%) |
Nov 28, 2018 | 32.55 | 33.25 | 32.34 | 33.20 | 83,300 | +0.67(+2.05%) |
Nov 27, 2018 | 32.29 | 32.64 | 32.29 | 32.53 | 66,671 | +0.06(+0.19%) |
Nov 26, 2018 | 32.12 | 32.66 | 32.12 | 32.47 | 94,289 | +0.53(+1.65%) |
Nov 23, 2018 | 31.64 | 32.13 | 31.57 | 31.95 | 35,845 | +0.10(+0.33%) |
Nov 21, 2018 | 31.84 | 31.84 | 31.84 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 31.92 | 32.39 | 31.58 | 31.84 | 59,573 | -0.35(-1.10%) |
Nov 19, 2018 | 31.99 | 32.52 | 31.79 | 32.20 | 239,783 | +0.20(+0.62%) |
Nov 16, 2018 | 31.53 | 32.06 | 31.53 | 32.00 | 60,475 | +0.31(+0.98%) |
Nov 15, 2018 | 30.70 | 31.69 | 30.70 | 31.69 | 83,620 | +0.99(+3.21%) |
Nov 14, 2018 | 31.56 | 31.74 | 30.51 | 30.70 | 91,893 | -0.71(-2.26%) |
Nov 13, 2018 | 31.75 | 32.25 | 31.37 | 31.41 | 91,025 | -0.35(-1.09%) |
Nov 12, 2018 | 31.63 | 32.02 | 31.48 | 31.76 | 63,785 | +0.11(+0.36%) |
Nov 09, 2018 | 31.89 | 31.98 | 31.47 | 31.64 | 36,655 | -0.30(-0.95%) |
Nov 08, 2018 | 31.62 | 32.06 | 31.62 | 31.95 | 33,800 | +0.23(+0.74%) |
Nov 07, 2018 | 31.76 | 31.78 | 31.22 | 31.71 | 50,791 | -0.04(-0.14%) |
Nov 06, 2018 | 31.53 | 31.91 | 31.38 | 31.76 | 40,526 | +0.11(+0.36%) |
Nov 05, 2018 | 31.68 | 31.74 | 31.32 | 31.64 | 56,896 | -0.11(-0.35%) |
Nov 02, 2018 | 31.70 | 31.83 | 31.40 | 31.76 | 73,888 | +0.24(+0.77%) |
Nov 01, 2018 | 31.20 | 31.68 | 31.18 | 31.51 | 79,340 | +0.36(+1.17%) |
Oct 31, 2018 | 31.83 | 32.12 | 31.09 | 31.15 | 93,183 | -0.45(-1.42%) |
Oct 30, 2018 | 30.50 | 31.65 | 30.50 | 31.60 | 131,630 | +1.09(+3.57%) |
Oct 29, 2018 | 30.21 | 30.83 | 30.05 | 30.51 | 79,041 | +0.56(+1.88%) |
Oct 26, 2018 | 29.47 | 30.10 | 29.09 | 29.95 | 68,685 | +0.19(+0.64%) |
Oct 25, 2018 | 28.98 | 30.04 | 28.98 | 29.76 | 79,756 | +0.90(+3.12%) |
Oct 24, 2018 | 29.92 | 30.15 | 28.84 | 28.86 | 56,564 | -1.14(-3.81%) |
Oct 23, 2018 | 29.42 | 30.16 | 29.28 | 30.00 | 55,170 | +0.33(+1.11%) |
Oct 22, 2018 | 30.31 | 30.40 | 29.48 | 29.67 | 37,493 | -0.63(-2.08%) |
Oct 19, 2018 | 30.72 | 30.84 | 30.24 | 30.30 | 61,284 | -0.45(-1.46%) |
Oct 18, 2018 | 31.11 | 31.28 | 30.70 | 30.75 | 54,014 | -0.45(-1.44%) |
Oct 17, 2018 | 31.29 | 31.37 | 30.74 | 31.20 | 52,855 | -0.10(-0.30%) |
Oct 16, 2018 | 30.90 | 31.32 | 30.45 | 31.30 | 70,107 | +0.50(+1.63%) |
Oct 15, 2018 | 30.36 | 31.00 | 30.33 | 30.80 | 55,108 | +0.42(+1.37%) |
Oct 12, 2018 | 31.55 | 31.55 | 29.84 | 30.38 | 121,297 | -0.86(-2.74%) |
Oct 11, 2018 | 32.08 | 32.22 | 31.20 | 31.24 | 87,642 | -0.94(-2.93%) |
Oct 10, 2018 | 32.42 | 33.03 | 32.18 | 32.18 | 77,874 | -0.35(-1.09%) |
Oct 09, 2018 | 32.57 | 33.12 | 32.47 | 32.53 | 63,051 | -0.14(-0.42%) |
Oct 08, 2018 | 32.46 | 33.04 | 32.25 | 32.67 | 54,846 | +0.22(+0.69%) |
Oct 05, 2018 | 32.87 | 33.00 | 32.34 | 32.45 | 54,693 | -0.40(-1.21%) |
Oct 04, 2018 | 32.85 | 33.13 | 32.63 | 32.85 | 72,755 | -0.02(-0.05%) |
Oct 03, 2018 | 32.55 | 32.91 | 32.13 | 32.86 | 108,559 | +0.42(+1.28%) |
Oct 02, 2018 | 32.41 | 32.74 | 32.35 | 32.45 | 124,590 | +0.04(+0.13%) |