Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 29.62 | 29.70 | 29.37 | 29.70 | 249,612 | +0.24(+0.82%) |
Dec 28, 2018 | 29.62 | 29.79 | 29.24 | 29.46 | 254,792 | +0.00(+0.00%) |
Dec 27, 2018 | 28.93 | 29.46 | 28.41 | 29.46 | 206,855 | +0.34(+1.17%) |
Dec 26, 2018 | 28.06 | 29.12 | 27.82 | 29.12 | 235,813 | +1.23(+4.40%) |
Dec 24, 2018 | 28.47 | 28.54 | 27.88 | 27.89 | 113,421 | -0.78(-2.72%) |
Dec 21, 2018 | 29.29 | 29.58 | 28.56 | 28.67 | 117,167 | -0.46(-1.58%) |
Dec 20, 2018 | 29.45 | 29.64 | 28.87 | 29.13 | 211,877 | -0.58(-1.95%) |
Dec 19, 2018 | 30.16 | 30.53 | 29.60 | 29.71 | 81,386 | -0.40(-1.34%) |
Dec 18, 2018 | 30.33 | 30.48 | 29.98 | 30.11 | 98,277 | -0.03(-0.09%) |
Dec 17, 2018 | 30.68 | 30.77 | 29.98 | 30.14 | 63,300 | -0.64(-2.09%) |
Dec 14, 2018 | 31.07 | 31.16 | 30.69 | 30.78 | 731,970 | -0.52(-1.67%) |
Dec 13, 2018 | 31.51 | 31.51 | 31.17 | 31.31 | 46,936 | -0.08(-0.26%) |
Dec 12, 2018 | 31.52 | 31.77 | 31.39 | 31.39 | 54,454 | +0.19(+0.61%) |
Dec 11, 2018 | 31.67 | 31.67 | 31.04 | 31.20 | 643,458 | -0.04(-0.12%) |
Dec 10, 2018 | 31.22 | 31.30 | 30.62 | 31.23 | 517,819 | -0.02(-0.06%) |
Dec 07, 2018 | 31.85 | 32.08 | 31.21 | 31.25 | 622,752 | -0.64(-2.02%) |
Dec 06, 2018 | 31.52 | 31.97 | 31.13 | 31.89 | 101,922 | -0.14(-0.43%) |
Dec 04, 2018 | 33.00 | 33.03 | 32.00 | 32.03 | 108,891 | -1.02(-3.10%) |
Dec 03, 2018 | 33.30 | 33.30 | 32.85 | 33.06 | 84,483 | +0.36(+1.11%) |
Nov 30, 2018 | 32.45 | 32.73 | 32.45 | 32.69 | 69,581 | +0.16(+0.48%) |
Nov 29, 2018 | 32.55 | 32.67 | 32.34 | 32.54 | 64,321 | -0.05(-0.14%) |
Nov 28, 2018 | 32.02 | 32.58 | 31.91 | 32.58 | 93,176 | +0.69(+2.16%) |
Nov 27, 2018 | 31.77 | 31.91 | 31.69 | 31.89 | 61,186 | +0.02(+0.06%) |
Nov 26, 2018 | 31.72 | 31.88 | 31.65 | 31.88 | 77,963 | +0.45(+1.43%) |
Nov 23, 2018 | 31.37 | 31.55 | 31.37 | 31.43 | 7,077 | -0.16(-0.49%) |
Nov 21, 2018 | 31.58 | 31.58 | 31.58 | 0 | +0.15(+0.47%) | |
Nov 20, 2018 | 31.55 | 31.68 | 31.29 | 31.43 | 110,845 | -0.54(-1.69%) |
Nov 19, 2018 | 32.51 | 32.51 | 31.88 | 31.98 | 43,744 | -0.50(-1.53%) |
Nov 16, 2018 | 32.37 | 32.55 | 32.22 | 32.47 | 28,747 | +0.15(+0.45%) |
Nov 15, 2018 | 31.96 | 32.43 | 31.78 | 32.33 | 51,943 | +0.28(+0.86%) |
Nov 14, 2018 | 32.55 | 32.56 | 31.91 | 32.05 | 65,002 | -0.23(-0.71%) |
Nov 13, 2018 | 32.45 | 32.60 | 32.21 | 32.28 | 38,444 | -0.03(-0.11%) |
Nov 12, 2018 | 32.93 | 32.93 | 32.28 | 32.31 | 57,279 | -0.61(-1.85%) |
Nov 09, 2018 | 33.06 | 33.06 | 32.74 | 32.92 | 32,667 | -0.24(-0.72%) |
Nov 08, 2018 | 33.15 | 33.29 | 33.09 | 33.16 | 93,778 | -0.12(-0.36%) |
Nov 07, 2018 | 32.99 | 33.28 | 32.84 | 33.28 | 34,411 | +0.61(+1.85%) |
Nov 06, 2018 | 32.46 | 32.67 | 32.46 | 32.67 | 70,188 | +0.23(+0.71%) |
Nov 05, 2018 | 32.40 | 32.51 | 32.25 | 32.45 | 39,871 | +0.18(+0.57%) |
Nov 02, 2018 | 32.56 | 32.63 | 32.10 | 32.26 | 35,172 | -0.20(-0.62%) |
Nov 01, 2018 | 32.21 | 32.47 | 32.13 | 32.46 | 45,183 | +0.38(+1.17%) |
Oct 31, 2018 | 32.00 | 32.35 | 32.00 | 32.09 | 107,711 | +0.33(+1.04%) |
Oct 30, 2018 | 31.25 | 31.76 | 31.23 | 31.76 | 137,537 | +0.57(+1.83%) |
Oct 29, 2018 | 31.65 | 31.90 | 30.87 | 31.19 | 78,153 | -0.07(-0.24%) |
Oct 26, 2018 | 31.43 | 31.65 | 31.02 | 31.26 | 133,719 | -0.52(-1.65%) |
Oct 25, 2018 | 31.55 | 32.03 | 31.43 | 31.78 | 41,641 | +0.47(+1.50%) |
Oct 24, 2018 | 32.24 | 32.27 | 31.32 | 31.32 | 50,502 | -0.96(-2.98%) |
Oct 23, 2018 | 31.97 | 32.41 | 31.73 | 32.28 | 60,502 | -0.23(-0.71%) |
Oct 22, 2018 | 32.65 | 32.72 | 32.44 | 32.51 | 62,756 | -0.11(-0.34%) |
Oct 19, 2018 | 32.78 | 32.95 | 32.59 | 32.62 | 54,990 | -0.05(-0.14%) |
Oct 18, 2018 | 33.01 | 33.09 | 32.51 | 32.67 | 1,825,308 | -0.46(-1.39%) |
Oct 17, 2018 | 33.17 | 33.21 | 32.85 | 33.12 | 102,592 | -0.05(-0.14%) |
Oct 16, 2018 | 32.69 | 33.20 | 32.69 | 33.17 | 2,470,612 | +0.61(+1.86%) |
Oct 15, 2018 | 32.67 | 32.73 | 32.49 | 32.56 | 61,174 | -0.13(-0.39%) |
Oct 12, 2018 | 32.86 | 32.86 | 32.21 | 32.69 | 42,141 | +0.47(+1.45%) |
Oct 11, 2018 | 32.90 | 33.00 | 32.11 | 32.22 | 2,440,108 | -0.80(-2.42%) |
Oct 10, 2018 | 33.90 | 33.90 | 33.01 | 33.02 | 79,054 | -0.93(-2.73%) |
Oct 09, 2018 | 34.03 | 34.10 | 33.94 | 33.95 | 2,323,622 | -0.13(-0.37%) |
Oct 08, 2018 | 34.08 | 34.10 | 33.84 | 34.08 | 35,961 | -0.04(-0.11%) |
Oct 05, 2018 | 34.34 | 34.36 | 33.93 | 34.12 | 57,603 | -0.18(-0.53%) |
Oct 04, 2018 | 34.47 | 34.47 | 34.12 | 34.30 | 26,370 | -0.26(-0.75%) |
Oct 03, 2018 | 34.67 | 34.69 | 34.53 | 34.56 | 33,573 | +0.03(+0.08%) |
Oct 02, 2018 | 34.56 | 34.61 | 34.48 | 34.53 | 70,299 | -0.02(-0.05%) |