Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.43 | 31.70 | 30.77 | 31.43 | 219,447 | +0.12(+0.38%) |
Dec 28, 2018 | 31.17 | 31.60 | 30.87 | 31.32 | 235,768 | +0.26(+0.84%) |
Dec 27, 2018 | 30.69 | 31.17 | 30.00 | 31.06 | 258,298 | -0.01(-0.03%) |
Dec 26, 2018 | 30.43 | 31.15 | 29.72 | 31.07 | 175,754 | +0.83(+2.75%) |
Dec 24, 2018 | 31.06 | 31.23 | 30.17 | 30.23 | 85,539 | -1.01(-3.22%) |
Dec 21, 2018 | 30.76 | 31.49 | 30.13 | 31.24 | 574,589 | +0.54(+1.75%) |
Dec 20, 2018 | 29.81 | 31.12 | 29.66 | 30.70 | 258,946 | +0.65(+2.15%) |
Dec 19, 2018 | 31.57 | 31.86 | 30.03 | 30.06 | 426,516 | -1.45(-4.61%) |
Dec 18, 2018 | 31.84 | 32.16 | 31.48 | 31.51 | 201,997 | -0.07(-0.21%) |
Dec 17, 2018 | 31.37 | 32.26 | 31.37 | 31.58 | 336,137 | -0.05(-0.16%) |
Dec 14, 2018 | 31.49 | 31.86 | 31.31 | 31.63 | 124,734 | -0.02(-0.07%) |
Dec 13, 2018 | 31.96 | 32.14 | 31.28 | 31.65 | 200,374 | -0.31(-0.96%) |
Dec 12, 2018 | 32.74 | 33.02 | 31.94 | 31.96 | 173,857 | -0.58(-1.79%) |
Dec 11, 2018 | 33.05 | 35.00 | 32.10 | 32.54 | 399,631 | +0.60(+1.88%) |
Dec 10, 2018 | 31.75 | 31.97 | 31.04 | 31.94 | 234,363 | +0.11(+0.34%) |
Dec 07, 2018 | 31.94 | 32.97 | 31.42 | 31.83 | 208,262 | -0.01(-0.03%) |
Dec 06, 2018 | 31.23 | 31.87 | 30.84 | 31.84 | 134,005 | +0.16(+0.50%) |
Dec 04, 2018 | 33.08 | 33.49 | 31.65 | 31.68 | 157,967 | -1.52(-4.59%) |
Dec 03, 2018 | 33.65 | 33.85 | 32.43 | 33.21 | 205,668 | -0.35(-1.04%) |
Nov 30, 2018 | 33.29 | 33.86 | 33.23 | 33.56 | 171,531 | +0.21(+0.62%) |
Nov 29, 2018 | 33.23 | 33.57 | 32.90 | 33.35 | 95,468 | -0.08(-0.22%) |
Nov 28, 2018 | 32.56 | 33.69 | 32.27 | 33.42 | 207,804 | +0.92(+2.82%) |
Nov 27, 2018 | 32.71 | 33.07 | 32.25 | 32.51 | 95,264 | -0.43(-1.32%) |
Nov 26, 2018 | 32.97 | 33.32 | 32.73 | 32.94 | 83,763 | +0.25(+0.76%) |
Nov 23, 2018 | 32.41 | 32.94 | 32.32 | 32.69 | 46,573 | -0.10(-0.30%) |
Nov 21, 2018 | 32.79 | 32.79 | 32.79 | 0 | +0.25(+0.77%) | |
Nov 20, 2018 | 32.58 | 33.12 | 32.23 | 32.54 | 127,517 | -0.47(-1.41%) |
Nov 19, 2018 | 32.76 | 33.14 | 32.42 | 33.01 | 127,027 | +0.10(+0.30%) |
Nov 16, 2018 | 32.32 | 33.02 | 32.13 | 32.91 | 252,675 | +0.23(+0.71%) |
Nov 15, 2018 | 31.79 | 32.71 | 31.79 | 32.67 | 154,331 | +0.63(+1.98%) |
Nov 14, 2018 | 33.36 | 33.41 | 31.95 | 32.04 | 177,585 | -1.02(-3.10%) |
Nov 13, 2018 | 33.44 | 33.74 | 32.98 | 33.07 | 109,202 | -0.21(-0.63%) |
Nov 12, 2018 | 33.78 | 34.04 | 33.22 | 33.27 | 108,309 | -0.63(-1.87%) |
Nov 09, 2018 | 34.36 | 34.50 | 33.64 | 33.91 | 114,754 | -0.51(-1.48%) |
Nov 08, 2018 | 34.36 | 34.97 | 34.16 | 34.41 | 87,065 | -0.06(-0.17%) |
Nov 07, 2018 | 34.32 | 34.99 | 34.05 | 34.47 | 91,918 | +0.34(+1.00%) |
Nov 06, 2018 | 33.93 | 34.55 | 33.91 | 34.13 | 199,680 | -0.04(-0.12%) |
Nov 05, 2018 | 34.36 | 34.63 | 33.65 | 34.17 | 191,221 | +0.08(+0.24%) |
Nov 02, 2018 | 33.28 | 34.11 | 33.22 | 34.09 | 199,019 | +1.03(+3.12%) |
Nov 01, 2018 | 32.95 | 33.51 | 32.28 | 33.06 | 470,445 | +0.33(+1.02%) |
Oct 31, 2018 | 33.56 | 33.84 | 32.64 | 32.72 | 570,658 | +0.76(+2.37%) |
Oct 30, 2018 | 31.62 | 32.17 | 31.41 | 31.97 | 159,975 | +0.36(+1.13%) |
Oct 29, 2018 | 32.12 | 32.62 | 31.31 | 31.61 | 206,048 | -0.07(-0.21%) |
Oct 26, 2018 | 31.84 | 32.31 | 31.13 | 31.67 | 177,773 | -0.52(-1.60%) |
Oct 25, 2018 | 31.57 | 32.40 | 31.34 | 32.19 | 179,962 | +0.73(+2.33%) |
Oct 24, 2018 | 32.34 | 32.84 | 31.40 | 31.46 | 256,352 | -1.04(-3.20%) |
Oct 23, 2018 | 32.33 | 32.87 | 32.25 | 32.50 | 200,933 | -0.43(-1.32%) |
Oct 22, 2018 | 33.02 | 33.71 | 32.88 | 32.93 | 278,148 | -0.21(-0.63%) |
Oct 19, 2018 | 32.52 | 33.49 | 31.97 | 33.14 | 258,437 | +0.07(+0.23%) |
Oct 18, 2018 | 33.68 | 33.98 | 32.93 | 33.07 | 124,550 | -0.73(-2.17%) |
Oct 17, 2018 | 33.71 | 34.05 | 33.41 | 33.80 | 92,972 | -0.05(-0.15%) |
Oct 16, 2018 | 33.27 | 33.91 | 32.79 | 33.85 | 74,609 | +0.83(+2.52%) |
Oct 15, 2018 | 33.02 | 33.50 | 32.96 | 33.02 | 104,222 | -0.12(-0.35%) |
Oct 12, 2018 | 34.14 | 34.14 | 32.54 | 33.13 | 352,905 | -0.68(-2.02%) |
Oct 11, 2018 | 35.17 | 35.41 | 33.80 | 33.81 | 164,659 | -1.58(-4.47%) |
Oct 10, 2018 | 36.52 | 36.71 | 35.29 | 35.40 | 221,982 | -1.20(-3.28%) |
Oct 09, 2018 | 36.33 | 36.79 | 35.35 | 36.60 | 167,850 | +0.07(+0.18%) |
Oct 08, 2018 | 36.15 | 36.86 | 36.15 | 36.53 | 80,098 | +0.26(+0.71%) |
Oct 05, 2018 | 36.46 | 36.81 | 36.05 | 36.27 | 190,256 | -0.18(-0.50%) |
Oct 04, 2018 | 36.36 | 37.05 | 35.99 | 36.46 | 131,256 | +0.04(+0.11%) |
Oct 03, 2018 | 36.13 | 36.66 | 35.98 | 36.41 | 189,315 | +0.32(+0.90%) |
Oct 02, 2018 | 36.19 | 36.53 | 36.06 | 36.09 | 270,511 | -0.26(-0.71%) |