Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.87 | 31.99 | 30.85 | 31.74 | 205,079 | +0.12(+0.39%) |
Dec 28, 2018 | 31.68 | 32.45 | 30.94 | 31.62 | 162,619 | +0.24(+0.75%) |
Dec 27, 2018 | 30.79 | 31.66 | 30.17 | 31.38 | 258,275 | -0.05(-0.15%) |
Dec 26, 2018 | 29.81 | 31.49 | 29.30 | 31.43 | 158,909 | +1.69(+5.67%) |
Dec 24, 2018 | 29.78 | 30.27 | 28.77 | 29.74 | 119,417 | -0.32(-1.07%) |
Dec 21, 2018 | 30.62 | 30.91 | 29.61 | 30.06 | 1,142,583 | -0.56(-1.82%) |
Dec 20, 2018 | 30.46 | 31.67 | 30.20 | 30.62 | 211,882 | -0.23(-0.73%) |
Dec 19, 2018 | 31.81 | 32.83 | 30.72 | 30.84 | 143,335 | -0.92(-2.91%) |
Dec 18, 2018 | 31.35 | 32.06 | 30.83 | 31.77 | 202,913 | +0.85(+2.74%) |
Dec 17, 2018 | 30.66 | 31.96 | 30.66 | 30.92 | 258,926 | +0.06(+0.18%) |
Dec 14, 2018 | 31.73 | 32.32 | 30.70 | 30.86 | 210,174 | -1.15(-3.59%) |
Dec 13, 2018 | 32.79 | 33.02 | 31.57 | 32.01 | 157,931 | -0.78(-2.38%) |
Dec 12, 2018 | 32.21 | 33.57 | 32.03 | 32.79 | 155,385 | +1.24(+3.94%) |
Dec 11, 2018 | 33.33 | 33.33 | 31.28 | 31.55 | 213,853 | -1.03(-3.15%) |
Dec 10, 2018 | 33.48 | 33.64 | 32.00 | 32.58 | 242,037 | -0.88(-2.62%) |
Dec 07, 2018 | 33.14 | 35.35 | 33.14 | 33.45 | 427,460 | +0.21(+0.62%) |
Dec 06, 2018 | 32.17 | 33.28 | 31.81 | 33.25 | 440,246 | +0.42(+1.29%) |
Dec 04, 2018 | 35.59 | 35.59 | 32.76 | 32.82 | 370,670 | -3.70(-10.14%) |
Dec 03, 2018 | 37.32 | 37.70 | 35.60 | 36.52 | 467,907 | +0.04(+0.10%) |
Nov 30, 2018 | 36.32 | 36.83 | 36.02 | 36.49 | 318,233 | +0.12(+0.34%) |
Nov 29, 2018 | 36.82 | 37.21 | 36.02 | 36.36 | 220,790 | -0.66(-1.78%) |
Nov 28, 2018 | 35.37 | 37.22 | 34.16 | 37.02 | 422,615 | +1.77(+5.02%) |
Nov 27, 2018 | 34.86 | 36.02 | 34.86 | 35.25 | 241,655 | +0.26(+0.75%) |
Nov 26, 2018 | 34.66 | 35.20 | 34.07 | 34.99 | 257,678 | +0.61(+1.78%) |
Nov 23, 2018 | 34.32 | 34.67 | 33.93 | 34.38 | 92,880 | -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 | 33.83 | 418,577 | +1.21(+3.70%) |
Nov 19, 2018 | 32.82 | 33.28 | 32.11 | 32.62 | 361,829 | -0.31(-0.94%) |
Nov 16, 2018 | 31.64 | 33.14 | 31.54 | 32.94 | 425,231 | +0.92(+2.88%) |
Nov 15, 2018 | 33.64 | 33.83 | 31.40 | 32.01 | 572,562 | -2.12(-6.21%) |
Nov 14, 2018 | 34.88 | 35.48 | 33.89 | 34.13 | 292,008 | -0.27(-0.79%) |
Nov 13, 2018 | 33.71 | 35.08 | 33.70 | 34.40 | 359,617 | +0.98(+2.93%) |
Nov 12, 2018 | 33.32 | 34.36 | 32.63 | 33.42 | 328,689 | -0.35(-1.03%) |
Nov 09, 2018 | 34.02 | 34.21 | 33.32 | 33.77 | 269,617 | -0.32(-0.94%) |
Nov 08, 2018 | 34.44 | 35.50 | 33.10 | 34.09 | 366,109 | -0.96(-2.74%) |
Nov 07, 2018 | 34.12 | 35.58 | 32.88 | 35.05 | 422,028 | +1.08(+3.19%) |
Nov 06, 2018 | 33.94 | 35.15 | 33.41 | 33.97 | 397,732 | +0.24(+0.70%) |
Nov 05, 2018 | 33.03 | 34.15 | 33.03 | 33.74 | 404,388 | +0.61(+1.85%) |
Nov 02, 2018 | 29.35 | 33.64 | 28.77 | 33.12 | 690,921 | -0.11(-0.34%) |
Nov 01, 2018 | 28.86 | 34.40 | 28.73 | 33.24 | 1,147,153 | +4.54(+15.82%) |
Oct 31, 2018 | 29.42 | 29.61 | 28.16 | 28.70 | 400,747 | -0.30(-1.04%) |
Oct 30, 2018 | 28.08 | 29.19 | 27.55 | 29.00 | 1,005,642 | +0.91(+3.25%) |
Oct 29, 2018 | 28.79 | 28.79 | 27.82 | 28.08 | 341,727 | -0.12(-0.43%) |
Oct 26, 2018 | 28.92 | 29.27 | 27.79 | 28.21 | 301,780 | -1.26(-4.28%) |
Oct 25, 2018 | 28.31 | 30.19 | 28.18 | 29.47 | 667,141 | +1.51(+5.39%) |
Oct 24, 2018 | 29.07 | 29.61 | 27.88 | 27.96 | 372,523 | -1.21(-4.13%) |
Oct 23, 2018 | 28.17 | 29.45 | 28.17 | 29.17 | 487,962 | +0.57(+2.01%) |
Oct 22, 2018 | 29.07 | 29.29 | 28.15 | 28.59 | 301,396 | -0.35(-1.20%) |
Oct 19, 2018 | 30.08 | 30.21 | 28.87 | 28.94 | 307,937 | -1.06(-3.55%) |
Oct 18, 2018 | 30.33 | 31.61 | 29.46 | 30.01 | 349,801 | -1.39(-4.44%) |
Oct 17, 2018 | 32.41 | 32.78 | 30.66 | 31.40 | 362,661 | -2.85(-8.33%) |
Oct 16, 2018 | 32.86 | 34.88 | 32.52 | 34.25 | 415,672 | +1.87(+5.79%) |
Oct 15, 2018 | 33.04 | 34.13 | 31.70 | 32.38 | 691,710 | -1.06(-3.18%) |
Oct 12, 2018 | 34.51 | 34.51 | 33.13 | 33.44 | 298,065 | -0.23(-0.67%) |
Oct 11, 2018 | 34.17 | 35.18 | 33.67 | 33.67 | 227,815 | -0.66(-1.92%) |
Oct 10, 2018 | 35.01 | 35.63 | 34.24 | 34.33 | 287,981 | -0.70(-1.99%) |
Oct 09, 2018 | 35.65 | 36.07 | 34.99 | 35.03 | 334,552 | -1.00(-2.77%) |
Oct 08, 2018 | 34.80 | 36.24 | 34.45 | 36.02 | 343,801 | +1.00(+2.85%) |
Oct 05, 2018 | 35.86 | 35.86 | 33.63 | 35.03 | 297,003 | -0.84(-2.34%) |
Oct 04, 2018 | 35.62 | 36.53 | 35.25 | 35.86 | 222,115 | -0.02(-0.05%) |
Oct 03, 2018 | 35.98 | 36.10 | 35.08 | 35.88 | 329,086 | +0.12(+0.34%) |
Oct 02, 2018 | 36.55 | 36.66 | 35.71 | 35.76 | 253,744 | -0.71(-1.94%) |