Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.43 | 31.95 | 31.27 | 31.75 | 550,544 | +0.49(+1.56%) |
Dec 28, 2018 | 31.81 | 31.94 | 31.09 | 31.26 | 604,700 | -0.23(-0.72%) |
Dec 27, 2018 | 30.22 | 31.49 | 29.77 | 31.48 | 815,413 | +0.76(+2.46%) |
Dec 26, 2018 | 29.65 | 30.78 | 29.02 | 30.73 | 738,987 | +1.22(+4.12%) |
Dec 24, 2018 | 30.13 | 30.19 | 29.44 | 29.51 | 592,936 | -0.90(-2.96%) |
Dec 21, 2018 | 30.75 | 31.19 | 30.06 | 30.41 | 2,074,780 | -0.34(-1.11%) |
Dec 20, 2018 | 31.19 | 31.57 | 30.19 | 30.75 | 1,084,439 | -0.66(-2.09%) |
Dec 19, 2018 | 32.01 | 32.42 | 31.02 | 31.41 | 686,656 | -0.55(-1.72%) |
Dec 18, 2018 | 31.60 | 32.22 | 31.22 | 31.96 | 714,843 | +0.73(+2.34%) |
Dec 17, 2018 | 31.65 | 32.20 | 30.96 | 31.23 | 799,126 | -0.41(-1.31%) |
Dec 14, 2018 | 31.24 | 31.95 | 31.09 | 31.65 | 395,846 | +0.11(+0.34%) |
Dec 13, 2018 | 32.67 | 32.98 | 31.54 | 31.54 | 487,313 | -1.14(-3.47%) |
Dec 12, 2018 | 32.24 | 33.77 | 32.20 | 32.67 | 1,116,219 | +0.79(+2.49%) |
Dec 11, 2018 | 32.37 | 32.37 | 31.38 | 31.88 | 969,190 | +0.01(+0.03%) |
Dec 10, 2018 | 30.84 | 32.12 | 30.84 | 31.87 | 1,022,792 | +1.12(+3.63%) |
Dec 07, 2018 | 31.04 | 32.05 | 30.67 | 30.75 | 740,533 | -0.24(-0.78%) |
Dec 06, 2018 | 30.19 | 31.08 | 29.57 | 31.00 | 861,332 | +0.31(+1.00%) |
Dec 04, 2018 | 31.85 | 32.16 | 30.60 | 30.69 | 808,893 | -1.05(-3.29%) |
Dec 03, 2018 | 32.12 | 32.21 | 31.27 | 31.74 | 902,654 | +0.01(+0.03%) |
Nov 30, 2018 | 31.14 | 31.78 | 30.64 | 31.73 | 657,524 | +0.54(+1.73%) |
Nov 29, 2018 | 31.28 | 31.71 | 31.00 | 31.19 | 391,665 | -0.15(-0.49%) |
Nov 28, 2018 | 30.46 | 31.60 | 30.11 | 31.34 | 466,880 | +1.13(+3.73%) |
Nov 27, 2018 | 30.02 | 30.22 | 29.45 | 30.21 | 607,705 | -0.14(-0.45%) |
Nov 26, 2018 | 30.16 | 30.65 | 29.76 | 30.35 | 513,108 | +0.37(+1.23%) |
Nov 23, 2018 | 29.87 | 30.43 | 29.84 | 29.98 | 334,588 | -0.23(-0.78%) |
Nov 21, 2018 | 30.21 | 30.21 | 30.21 | 0 | -0.05(-0.15%) | |
Nov 20, 2018 | 30.26 | 30.64 | 29.76 | 30.26 | 725,109 | -0.70(-2.27%) |
Nov 19, 2018 | 31.87 | 31.90 | 30.89 | 30.96 | 448,055 | -0.87(-2.75%) |
Nov 16, 2018 | 31.98 | 32.30 | 31.57 | 31.84 | 629,780 | -0.56(-1.72%) |
Nov 15, 2018 | 31.84 | 32.68 | 31.74 | 32.39 | 589,353 | +0.34(+1.07%) |
Nov 14, 2018 | 32.89 | 32.89 | 32.03 | 32.05 | 466,704 | -0.64(-1.96%) |
Nov 13, 2018 | 33.05 | 33.40 | 32.44 | 32.69 | 606,678 | -0.32(-0.98%) |
Nov 12, 2018 | 34.29 | 34.50 | 32.99 | 33.02 | 573,975 | -1.17(-3.43%) |
Nov 09, 2018 | 34.03 | 34.38 | 33.76 | 34.19 | 651,975 | +0.06(+0.18%) |
Nov 08, 2018 | 34.85 | 34.87 | 33.91 | 34.12 | 672,717 | -0.72(-2.07%) |
Nov 07, 2018 | 34.54 | 35.00 | 33.97 | 34.85 | 694,624 | +0.45(+1.31%) |
Nov 06, 2018 | 33.15 | 35.07 | 33.12 | 34.40 | 1,238,764 | +1.32(+4.01%) |
Nov 05, 2018 | 33.46 | 33.72 | 32.84 | 33.07 | 986,943 | -0.14(-0.43%) |
Nov 02, 2018 | 32.75 | 34.69 | 32.55 | 33.21 | 2,009,748 | +0.77(+2.39%) |
Nov 01, 2018 | 32.39 | 33.48 | 32.27 | 32.44 | 2,372,472 | +0.61(+1.93%) |
Oct 31, 2018 | 29.38 | 32.67 | 29.38 | 31.83 | 4,277,933 | +4.56(+16.72%) |
Oct 30, 2018 | 26.67 | 27.34 | 26.49 | 27.27 | 603,289 | +0.43(+1.61%) |
Oct 29, 2018 | 27.99 | 28.11 | 26.49 | 26.84 | 1,992,000 | -0.91(-3.28%) |
Oct 26, 2018 | 27.22 | 27.93 | 26.78 | 27.75 | 2,684,363 | +0.20(+0.72%) |
Oct 25, 2018 | 27.56 | 28.11 | 27.16 | 27.55 | 646,438 | +0.05(+0.20%) |
Oct 24, 2018 | 29.08 | 29.14 | 27.42 | 27.49 | 937,348 | -1.51(-5.22%) |
Oct 23, 2018 | 28.64 | 29.32 | 28.26 | 29.01 | 548,912 | -0.12(-0.40%) |
Oct 22, 2018 | 29.11 | 29.26 | 28.36 | 29.12 | 398,438 | +0.10(+0.34%) |
Oct 19, 2018 | 28.98 | 29.10 | 28.63 | 29.02 | 415,155 | +0.02(+0.06%) |
Oct 18, 2018 | 29.20 | 29.38 | 28.84 | 29.01 | 201,177 | -0.39(-1.32%) |
Oct 17, 2018 | 29.63 | 29.66 | 29.00 | 29.39 | 346,440 | -0.36(-1.21%) |
Oct 16, 2018 | 29.07 | 29.78 | 28.54 | 29.75 | 802,026 | +0.84(+2.90%) |
Oct 15, 2018 | 27.69 | 29.24 | 27.59 | 28.92 | 1,000,735 | +1.44(+5.25%) |
Oct 12, 2018 | 27.93 | 27.93 | 26.94 | 27.47 | 654,971 | +0.12(+0.43%) |
Oct 11, 2018 | 27.80 | 28.25 | 27.29 | 27.36 | 668,546 | -0.61(-2.19%) |
Oct 10, 2018 | 28.93 | 29.36 | 27.90 | 27.97 | 724,377 | -1.05(-3.60%) |
Oct 09, 2018 | 29.36 | 29.50 | 28.50 | 29.02 | 638,785 | -0.42(-1.44%) |
Oct 08, 2018 | 29.41 | 29.68 | 29.20 | 29.44 | 422,698 | +0.03(+0.09%) |
Oct 05, 2018 | 29.66 | 29.85 | 29.13 | 29.41 | 646,093 | -0.29(-0.97%) |
Oct 04, 2018 | 29.76 | 29.89 | 29.25 | 29.70 | 425,754 | -0.21(-0.69%) |
Oct 03, 2018 | 29.96 | 30.20 | 29.75 | 29.91 | 324,559 | +0.00(+0.00%) |
Oct 02, 2018 | 29.96 | 30.47 | 29.65 | 29.91 | 390,078 | -0.05(-0.18%) |