Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.85 | 30.85 | 30.83 | 30.84 | 228,300 | -0.01(-0.03%) |
Dec 28, 2018 | 30.85 | 30.85 | 30.81 | 30.85 | 295,700 | +0.02(+0.06%) |
Dec 27, 2018 | 30.85 | 30.85 | 30.80 | 30.83 | 202,814 | +0.01(+0.03%) |
Dec 26, 2018 | 30.85 | 30.86 | 30.81 | 30.82 | 165,127 | -0.04(-0.13%) |
Dec 24, 2018 | 30.73 | 30.88 | 30.73 | 30.86 | 189,200 | -0.26(-0.84%) |
Dec 21, 2018 | 31.08 | 31.12 | 31.06 | 31.12 | 287,000 | +0.02(+0.06%) |
Dec 20, 2018 | 31.11 | 31.11 | 31.08 | 31.10 | 159,020 | -0.01(-0.03%) |
Dec 19, 2018 | 31.11 | 31.11 | 31.08 | 31.11 | 132,951 | +0.01(+0.03%) |
Dec 18, 2018 | 31.11 | 31.11 | 31.08 | 31.10 | 185,943 | +0.02(+0.06%) |
Dec 17, 2018 | 31.11 | 31.11 | 31.07 | 31.08 | 115,205 | +0.00(+0.00%) |
Dec 14, 2018 | 31.10 | 31.11 | 31.08 | 31.08 | 296,400 | -0.02(-0.06%) |
Dec 13, 2018 | 31.07 | 31.10 | 31.07 | 31.10 | 78,293 | +0.01(+0.03%) |
Dec 12, 2018 | 31.10 | 31.10 | 31.07 | 31.09 | 117,502 | +0.00(+0.00%) |
Dec 11, 2018 | 31.09 | 31.09 | 31.07 | 31.09 | 103,749 | +0.01(+0.03%) |
Dec 10, 2018 | 31.09 | 31.09 | 31.07 | 31.08 | 68,767 | +0.01(+0.03%) |
Dec 07, 2018 | 31.09 | 31.09 | 31.05 | 31.07 | 139,700 | -0.01(-0.03%) |
Dec 06, 2018 | 31.08 | 31.08 | 31.05 | 31.08 | 430,569 | +0.03(+0.10%) |
Dec 04, 2018 | 31.08 | 31.08 | 31.05 | 31.05 | 144,500 | -0.03(-0.10%) |
Dec 03, 2018 | 31.33 | 31.60 | 31.04 | 31.08 | 200,175 | +0.01(+0.03%) |
Nov 30, 2018 | 31.08 | 31.08 | 31.06 | 31.07 | 147,800 | +0.00(+0.00%) |
Nov 29, 2018 | 31.06 | 31.08 | 31.05 | 31.07 | 80,186 | +0.00(+0.00%) |
Nov 28, 2018 | 31.11 | 31.11 | 31.04 | 31.07 | 172,920 | -0.01(-0.03%) |
Nov 27, 2018 | 31.04 | 31.09 | 31.04 | 31.08 | 105,227 | +0.03(+0.10%) |
Nov 26, 2018 | 31.09 | 31.09 | 31.04 | 31.05 | 76,186 | -0.02(-0.06%) |
Nov 23, 2018 | 31.08 | 31.08 | 31.02 | 31.07 | 25,600 | +0.00(+0.00%) |
Nov 21, 2018 | 31.07 | 31.07 | 31.07 | 0 | +0.01(+0.03%) | |
Nov 20, 2018 | 31.07 | 31.07 | 31.03 | 31.06 | 114,382 | +0.00(+0.00%) |
Nov 19, 2018 | 31.06 | 31.07 | 31.04 | 31.06 | 181,812 | +0.00(+0.00%) |
Nov 16, 2018 | 31.04 | 31.06 | 31.03 | 31.06 | 40,600 | +0.01(+0.03%) |
Nov 15, 2018 | 31.03 | 31.07 | 31.03 | 31.05 | 32,385 | -0.01(-0.03%) |
Nov 14, 2018 | 31.06 | 31.06 | 31.03 | 31.06 | 52,830 | +0.03(+0.10%) |
Nov 13, 2018 | 31.02 | 31.06 | 31.00 | 31.03 | 123,841 | -0.02(-0.06%) |
Nov 12, 2018 | 31.06 | 31.06 | 31.02 | 31.05 | 66,787 | +0.02(+0.06%) |
Nov 09, 2018 | 31.06 | 31.06 | 31.01 | 31.03 | 52,400 | -0.02(-0.06%) |
Nov 08, 2018 | 31.03 | 31.05 | 31.02 | 31.05 | 121,351 | +0.03(+0.10%) |
Nov 07, 2018 | 31.06 | 31.06 | 31.01 | 31.02 | 97,999 | -0.03(-0.10%) |
Nov 06, 2018 | 31.07 | 31.07 | 31.01 | 31.05 | 50,656 | +0.03(+0.10%) |
Nov 05, 2018 | 31.06 | 31.06 | 31.00 | 31.02 | 75,460 | -0.02(-0.06%) |
Nov 02, 2018 | 31.05 | 31.05 | 30.98 | 31.04 | 125,800 | +0.03(+0.10%) |
Nov 01, 2018 | 31.33 | 31.33 | 31.00 | 31.01 | 175,226 | -0.04(-0.13%) |
Oct 31, 2018 | 31.07 | 31.07 | 30.97 | 31.05 | 97,373 | +0.02(+0.06%) |
Oct 30, 2018 | 30.98 | 31.04 | 30.98 | 31.03 | 82,719 | -0.02(-0.06%) |
Oct 29, 2018 | 31.06 | 31.06 | 30.85 | 31.05 | 251,521 | +0.03(+0.10%) |
Oct 26, 2018 | 31.06 | 31.06 | 31.00 | 31.02 | 299,200 | -0.02(-0.06%) |
Oct 25, 2018 | 31.01 | 31.11 | 31.00 | 31.04 | 145,712 | +0.03(+0.10%) |
Oct 24, 2018 | 30.81 | 31.05 | 30.81 | 31.01 | 322,937 | -0.03(-0.10%) |
Oct 23, 2018 | 31.14 | 31.14 | 30.76 | 31.04 | 83,017 | -0.16(-0.53%) |
Oct 22, 2018 | 31.64 | 31.64 | 31.15 | 31.20 | 78,858 | -0.06(-0.18%) |
Oct 19, 2018 | 31.38 | 31.47 | 31.22 | 31.26 | 41,000 | -0.10(-0.32%) |
Oct 18, 2018 | 31.53 | 31.59 | 31.29 | 31.36 | 145,514 | -0.22(-0.70%) |
Oct 17, 2018 | 31.65 | 31.80 | 31.28 | 31.58 | 309,598 | -0.12(-0.38%) |
Oct 16, 2018 | 31.50 | 31.70 | 31.03 | 31.70 | 59,879 | +0.63(+2.03%) |
Oct 15, 2018 | 30.82 | 31.25 | 30.82 | 31.07 | 115,016 | +0.13(+0.42%) |
Oct 12, 2018 | 31.42 | 31.44 | 30.50 | 30.94 | 124,600 | +0.09(+0.29%) |
Oct 11, 2018 | 31.38 | 31.50 | 30.84 | 30.85 | 111,332 | -0.61(-1.94%) |
Oct 10, 2018 | 32.30 | 32.30 | 31.45 | 31.46 | 384,345 | -0.86(-2.66%) |
Oct 09, 2018 | 32.48 | 32.51 | 32.29 | 32.32 | 50,712 | -0.19(-0.58%) |
Oct 08, 2018 | 32.47 | 32.54 | 32.25 | 32.51 | 57,621 | +0.01(+0.03%) |
Oct 05, 2018 | 32.77 | 32.77 | 32.32 | 32.50 | 123,200 | -0.23(-0.70%) |
Oct 04, 2018 | 32.88 | 33.05 | 32.60 | 32.73 | 63,567 | -0.36(-1.09%) |
Oct 03, 2018 | 32.91 | 33.37 | 32.91 | 33.09 | 85,072 | +0.13(+0.39%) |
Oct 02, 2018 | 32.94 | 33.19 | 32.91 | 32.96 | 151,268 | -0.13(-0.39%) |