Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.69 | 31.15 | 30.17 | 30.33 | 250,098 | -0.23(-0.75%) |
Dec 28, 2018 | 30.98 | 31.04 | 29.85 | 30.56 | 437,416 | -0.36(-1.17%) |
Dec 27, 2018 | 30.18 | 30.98 | 29.93 | 30.92 | 608,209 | +0.14(+0.46%) |
Dec 26, 2018 | 29.56 | 30.82 | 29.15 | 30.78 | 405,344 | +1.44(+4.91%) |
Dec 24, 2018 | 29.11 | 30.18 | 28.29 | 29.34 | 429,341 | -0.07(-0.24%) |
Dec 21, 2018 | 28.94 | 29.70 | 28.29 | 29.41 | 695,249 | +0.59(+2.04%) |
Dec 20, 2018 | 29.27 | 29.53 | 28.29 | 28.82 | 360,304 | -0.46(-1.56%) |
Dec 19, 2018 | 29.41 | 30.08 | 29.27 | 29.28 | 665,130 | -0.22(-0.75%) |
Dec 18, 2018 | 29.70 | 30.62 | 29.29 | 29.50 | 544,500 | +0.28(+0.96%) |
Dec 17, 2018 | 28.98 | 29.87 | 28.66 | 29.22 | 600,670 | +0.04(+0.12%) |
Dec 14, 2018 | 28.93 | 29.85 | 28.28 | 29.18 | 395,449 | -1.09(-3.60%) |
Dec 13, 2018 | 30.36 | 30.50 | 30.16 | 30.27 | 311,099 | +0.15(+0.50%) |
Dec 12, 2018 | 30.70 | 30.70 | 29.83 | 30.12 | 343,749 | +0.00(+0.00%) |
Dec 11, 2018 | 30.33 | 30.99 | 29.72 | 30.12 | 308,041 | -0.16(-0.52%) |
Dec 10, 2018 | 30.33 | 30.66 | 29.89 | 30.28 | 346,025 | -0.13(-0.43%) |
Dec 07, 2018 | 31.54 | 32.00 | 30.37 | 30.41 | 287,516 | -1.61(-5.02%) |
Dec 06, 2018 | 31.21 | 32.06 | 30.82 | 32.02 | 400,099 | -0.06(-0.19%) |
Dec 04, 2018 | 32.40 | 32.97 | 31.93 | 32.08 | 470,171 | -0.55(-1.67%) |
Dec 03, 2018 | 32.53 | 33.70 | 32.44 | 32.63 | 476,551 | +1.09(+3.46%) |
Nov 30, 2018 | 31.65 | 32.14 | 30.79 | 31.54 | 408,073 | +0.37(+1.18%) |
Nov 29, 2018 | 31.41 | 32.46 | 31.08 | 31.17 | 521,089 | -0.34(-1.09%) |
Nov 28, 2018 | 30.57 | 31.71 | 30.42 | 31.51 | 457,295 | +1.19(+3.91%) |
Nov 27, 2018 | 31.44 | 32.03 | 30.18 | 30.33 | 259,772 | -1.03(-3.28%) |
Nov 26, 2018 | 31.69 | 31.90 | 31.12 | 31.35 | 325,708 | +0.11(+0.34%) |
Nov 23, 2018 | 31.25 | 31.80 | 31.01 | 31.25 | 164,571 | -0.26(-0.84%) |
Nov 21, 2018 | 31.51 | 31.51 | 31.51 | 0 | +3.26(+11.55%) | |
Nov 20, 2018 | 28.95 | 29.24 | 27.90 | 28.25 | 678,822 | -1.35(-4.57%) |
Nov 19, 2018 | 31.27 | 31.27 | 29.20 | 29.60 | 444,824 | -1.20(-3.91%) |
Nov 16, 2018 | 30.77 | 31.46 | 30.67 | 30.81 | 427,977 | -0.19(-0.62%) |
Nov 15, 2018 | 30.91 | 31.21 | 30.11 | 31.00 | 674,319 | +0.10(+0.31%) |
Nov 14, 2018 | 31.42 | 31.76 | 30.28 | 30.91 | 377,294 | -0.06(-0.20%) |
Nov 13, 2018 | 30.99 | 31.86 | 30.64 | 30.97 | 503,492 | -0.04(-0.11%) |
Nov 12, 2018 | 32.49 | 32.75 | 30.77 | 31.00 | 628,643 | -1.75(-5.34%) |
Nov 09, 2018 | 33.31 | 33.39 | 32.22 | 32.75 | 344,155 | -0.55(-1.64%) |
Nov 08, 2018 | 33.69 | 33.71 | 32.97 | 33.30 | 516,197 | -0.45(-1.33%) |
Nov 07, 2018 | 33.81 | 34.42 | 33.47 | 33.75 | 638,933 | +0.15(+0.44%) |
Nov 06, 2018 | 34.78 | 34.97 | 33.39 | 33.60 | 583,659 | -0.91(-2.63%) |
Nov 05, 2018 | 35.27 | 35.74 | 33.94 | 34.50 | 639,256 | -1.02(-2.87%) |
Nov 02, 2018 | 35.12 | 35.76 | 34.78 | 35.53 | 527,146 | +0.74(+2.13%) |
Nov 01, 2018 | 32.79 | 35.35 | 32.79 | 34.78 | 834,626 | +1.99(+6.07%) |
Oct 31, 2018 | 31.41 | 34.78 | 30.75 | 32.79 | 2,201,556 | -0.67(-2.01%) |
Oct 30, 2018 | 32.03 | 33.55 | 31.91 | 33.47 | 805,705 | +1.57(+4.92%) |
Oct 29, 2018 | 33.68 | 33.91 | 31.63 | 31.90 | 1,128,567 | -1.19(-3.59%) |
Oct 26, 2018 | 35.31 | 35.53 | 33.02 | 33.08 | 678,332 | -2.72(-7.60%) |
Oct 25, 2018 | 35.05 | 36.08 | 35.05 | 35.80 | 590,523 | +1.01(+2.91%) |
Oct 24, 2018 | 37.21 | 37.51 | 34.74 | 34.79 | 582,090 | -2.12(-5.74%) |
Oct 23, 2018 | 36.27 | 37.19 | 35.58 | 36.91 | 362,290 | -0.21(-0.56%) |
Oct 22, 2018 | 36.90 | 37.42 | 36.55 | 37.12 | 333,836 | +0.36(+0.97%) |
Oct 19, 2018 | 39.03 | 39.42 | 36.68 | 36.76 | 709,739 | -2.13(-5.47%) |
Oct 18, 2018 | 39.67 | 40.17 | 38.52 | 38.89 | 320,413 | -0.83(-2.09%) |
Oct 17, 2018 | 40.73 | 41.09 | 39.12 | 39.72 | 328,641 | -1.02(-2.51%) |
Oct 16, 2018 | 40.70 | 41.26 | 40.28 | 40.74 | 326,750 | +0.24(+0.60%) |
Oct 15, 2018 | 39.41 | 40.77 | 39.12 | 40.50 | 1,277,922 | +1.00(+2.54%) |
Oct 12, 2018 | 41.84 | 42.30 | 39.31 | 39.50 | 890,268 | -1.56(-3.80%) |
Oct 11, 2018 | 41.59 | 42.49 | 41.00 | 41.06 | 403,630 | -0.80(-1.92%) |
Oct 10, 2018 | 42.41 | 42.67 | 41.53 | 41.86 | 505,199 | -0.77(-1.80%) |
Oct 09, 2018 | 43.84 | 43.98 | 41.50 | 42.63 | 587,290 | -1.41(-3.21%) |
Oct 08, 2018 | 44.68 | 45.14 | 43.77 | 44.04 | 300,315 | -0.73(-1.64%) |
Oct 05, 2018 | 44.49 | 45.71 | 43.86 | 44.77 | 647,270 | -0.51(-1.12%) |
Oct 04, 2018 | 46.79 | 47.09 | 44.58 | 45.28 | 396,335 | -1.62(-3.46%) |
Oct 03, 2018 | 47.03 | 47.23 | 46.08 | 46.90 | 169,415 | -0.05(-0.11%) |
Oct 02, 2018 | 47.02 | 47.77 | 46.87 | 46.95 | 326,342 | -0.07(-0.15%) |