Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 30.65 | 30.65 | 30.59 | 30.59 | 3,269 | +0.01(+0.03%) |
Dec 28, 2018 | 30.51 | 30.59 | 30.51 | 30.58 | 594 | -0.02(-0.06%) |
Dec 27, 2018 | 30.48 | 30.59 | 30.35 | 30.59 | 994 | -0.02(-0.08%) |
Dec 26, 2018 | 30.18 | 30.62 | 30.14 | 30.62 | 4,974 | +0.54(+1.81%) |
Dec 24, 2018 | 30.07 | 30.07 | 30.07 | 30.07 | 148 | -0.22(-0.73%) |
Dec 21, 2018 | 30.33 | 30.37 | 30.30 | 30.30 | 2,526 | -0.19(-0.64%) |
Dec 20, 2018 | 30.49 | 30.51 | 30.37 | 30.49 | 1,911 | -0.24(-0.78%) |
Dec 19, 2018 | 31.09 | 31.09 | 30.73 | 30.73 | 2,576 | -0.29(-0.95%) |
Dec 18, 2018 | 31.20 | 31.20 | 31.02 | 31.02 | 1,558 | -0.13(-0.40%) |
Dec 17, 2018 | 31.31 | 31.34 | 31.15 | 31.15 | 2,957 | -0.16(-0.52%) |
Dec 14, 2018 | 31.31 | 31.31 | 31.31 | 31.31 | 150 | -0.15(-0.48%) |
Dec 13, 2018 | 31.55 | 31.55 | 31.46 | 31.46 | 828 | +0.08(+0.25%) |
Dec 12, 2018 | 31.45 | 31.46 | 31.38 | 31.38 | 6,677 | +0.07(+0.23%) |
Dec 11, 2018 | 31.31 | 31.31 | 31.31 | 31.31 | 6 | +0.04(+0.13%) |
Dec 10, 2018 | 31.25 | 31.27 | 31.25 | 31.27 | 267 | -0.14(-0.44%) |
Dec 07, 2018 | 31.41 | 31.41 | 31.41 | 31.41 | 150 | +0.00(+0.00%) |
Dec 06, 2018 | 31.31 | 31.41 | 31.21 | 31.41 | 7,708 | -0.12(-0.39%) |
Dec 04, 2018 | 31.53 | 31.53 | 31.53 | 31.53 | 150 | -0.30(-0.95%) |
Dec 03, 2018 | 31.83 | 31.83 | 31.83 | 0 | +0.30(+0.96%) | |
Nov 30, 2018 | 31.54 | 31.55 | 31.53 | 31.53 | 605 | -0.03(-0.10%) |
Nov 29, 2018 | 31.60 | 31.62 | 31.56 | 31.56 | 1,211 | -0.09(-0.29%) |
Nov 28, 2018 | 31.43 | 31.65 | 31.43 | 31.65 | 822 | +0.24(+0.76%) |
Nov 27, 2018 | 31.40 | 31.42 | 31.40 | 31.42 | 817 | -0.05(-0.15%) |
Nov 26, 2018 | 31.49 | 31.49 | 31.46 | 31.46 | 2,443 | -0.07(-0.21%) |
Nov 23, 2018 | 31.53 | 31.53 | 31.53 | 31.53 | 151 | -0.00(-0.01%) |
Nov 21, 2018 | 31.53 | 31.53 | 31.53 | 0 | +0.17(+0.53%) | |
Nov 20, 2018 | 31.42 | 31.44 | 31.36 | 31.36 | 307,562 | -0.22(-0.70%) |
Nov 19, 2018 | 31.59 | 31.59 | 31.59 | 31.59 | 1 | +0.00(+0.00%) |
Nov 16, 2018 | 31.63 | 31.63 | 31.59 | 31.59 | 605 | -0.13(-0.42%) |
Nov 15, 2018 | 31.61 | 31.72 | 31.61 | 31.72 | 1,526 | -0.17(-0.53%) |
Nov 14, 2018 | 31.89 | 31.89 | 31.89 | 31.89 | 287 | +0.00(+0.00%) |
Nov 13, 2018 | 31.90 | 31.90 | 31.89 | 31.89 | 1,013 | +0.03(+0.10%) |
Nov 12, 2018 | 31.91 | 31.91 | 31.85 | 31.85 | 1,084 | -0.17(-0.54%) |
Nov 09, 2018 | 32.14 | 32.14 | 32.02 | 32.02 | 14,238 | -0.14(-0.44%) |
Nov 08, 2018 | 32.20 | 32.26 | 32.17 | 32.17 | 1,661 | -0.06(-0.18%) |
Nov 07, 2018 | 32.16 | 32.23 | 32.16 | 32.23 | 3,147 | +0.14(+0.42%) |
Nov 06, 2018 | 32.12 | 32.12 | 32.07 | 32.09 | 4,258 | +0.05(+0.14%) |
Nov 05, 2018 | 32.04 | 32.04 | 32.04 | 32.04 | 513 | +0.01(+0.04%) |
Nov 02, 2018 | 32.09 | 32.12 | 31.99 | 32.03 | 3,635 | -0.05(-0.14%) |
Nov 01, 2018 | 32.02 | 32.08 | 32.02 | 32.08 | 2,267 | +0.09(+0.27%) |
Oct 31, 2018 | 31.97 | 31.99 | 31.97 | 31.99 | 411 | +0.10(+0.33%) |
Oct 30, 2018 | 31.89 | 31.89 | 31.89 | 31.89 | 1,146 | -0.07(-0.20%) |
Oct 29, 2018 | 32.06 | 32.06 | 31.95 | 31.95 | 1,340 | -0.03(-0.10%) |
Oct 26, 2018 | 32.03 | 32.03 | 31.98 | 31.98 | 7,029 | -0.12(-0.36%) |
Oct 25, 2018 | 32.11 | 32.11 | 32.10 | 32.10 | 623 | -0.06(-0.17%) |
Oct 24, 2018 | 32.16 | 32.16 | 32.16 | 32.16 | 259 | -0.01(-0.02%) |
Oct 23, 2018 | 32.14 | 32.16 | 32.14 | 32.16 | 1,963 | -0.17(-0.54%) |
Oct 22, 2018 | 32.34 | 32.34 | 32.34 | 32.34 | 583 | +0.03(+0.08%) |
Oct 19, 2018 | 32.31 | 32.31 | 32.31 | 32.31 | 305 | -0.01(-0.04%) |
Oct 18, 2018 | 32.32 | 32.32 | 32.32 | 32.32 | 316 | -0.00(-0.01%) |
Oct 17, 2018 | 32.38 | 32.39 | 32.33 | 32.33 | 701 | -0.06(-0.19%) |
Oct 16, 2018 | 32.36 | 32.39 | 32.36 | 32.39 | 48,263 | +0.08(+0.23%) |
Oct 15, 2018 | 32.31 | 32.31 | 32.31 | 32.31 | 353 | +0.03(+0.08%) |
Oct 12, 2018 | 32.29 | 32.29 | 32.29 | 32.29 | 305 | +0.07(+0.20%) |
Oct 11, 2018 | 32.22 | 32.22 | 32.22 | 32.22 | 105 | +0.00(+0.00%) |
Oct 10, 2018 | 32.27 | 32.27 | 32.22 | 32.22 | 4,717 | -0.17(-0.53%) |
Oct 09, 2018 | 32.39 | 32.39 | 32.39 | 32.39 | 13 | +0.00(+0.00%) |
Oct 08, 2018 | 32.40 | 32.40 | 32.39 | 32.39 | 898 | -0.08(-0.24%) |
Oct 05, 2018 | 32.53 | 32.53 | 32.47 | 32.47 | 764 | -0.07(-0.22%) |
Oct 04, 2018 | 32.55 | 32.55 | 32.52 | 32.54 | 2,562 | -0.06(-0.18%) |
Oct 03, 2018 | 32.66 | 32.66 | 32.60 | 32.60 | 72,029 | -0.06(-0.18%) |
Oct 02, 2018 | 32.66 | 32.67 | 32.65 | 32.66 | 3,638 | +0.01(+0.03%) |