Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.42 | 31.68 | 30.75 | 31.42 | 219,578 | +0.12(+0.38%) |
Dec 28, 2018 | 31.15 | 31.58 | 30.85 | 31.30 | 235,909 | +0.26(+0.84%) |
Dec 27, 2018 | 30.67 | 31.15 | 29.98 | 31.04 | 258,452 | -0.01(-0.03%) |
Dec 26, 2018 | 30.41 | 31.13 | 29.70 | 31.05 | 175,859 | +0.83(+2.75%) |
Dec 24, 2018 | 31.04 | 31.21 | 30.15 | 30.22 | 85,590 | -1.01(-3.22%) |
Dec 21, 2018 | 30.75 | 31.47 | 30.11 | 31.22 | 574,933 | +0.54(+1.75%) |
Dec 20, 2018 | 29.79 | 31.10 | 29.65 | 30.69 | 259,101 | +0.65(+2.15%) |
Dec 19, 2018 | 31.55 | 31.84 | 30.02 | 30.04 | 426,771 | -1.45(-4.61%) |
Dec 18, 2018 | 31.82 | 32.14 | 31.46 | 31.49 | 202,118 | -0.07(-0.21%) |
Dec 17, 2018 | 31.35 | 32.24 | 31.35 | 31.56 | 336,338 | -0.05(-0.16%) |
Dec 14, 2018 | 31.47 | 31.84 | 31.29 | 31.61 | 124,809 | -0.02(-0.07%) |
Dec 13, 2018 | 31.94 | 32.12 | 31.26 | 31.63 | 200,494 | -0.31(-0.96%) |
Dec 12, 2018 | 32.72 | 33.00 | 31.92 | 31.94 | 173,961 | -0.58(-1.79%) |
Dec 11, 2018 | 33.03 | 34.98 | 32.08 | 32.52 | 399,870 | +0.60(+1.88%) |
Dec 10, 2018 | 31.73 | 31.95 | 31.02 | 31.92 | 234,504 | +0.11(+0.34%) |
Dec 07, 2018 | 31.92 | 32.95 | 31.40 | 31.81 | 208,386 | -0.01(-0.03%) |
Dec 06, 2018 | 31.21 | 31.85 | 30.82 | 31.82 | 134,085 | +0.16(+0.50%) |
Dec 04, 2018 | 33.06 | 33.47 | 31.63 | 31.66 | 158,061 | -1.52(-4.59%) |
Dec 03, 2018 | 33.63 | 33.83 | 32.41 | 33.19 | 205,791 | -0.35(-1.04%) |
Nov 30, 2018 | 33.27 | 33.84 | 33.21 | 33.54 | 171,633 | +0.21(+0.62%) |
Nov 29, 2018 | 33.21 | 33.55 | 32.88 | 33.33 | 95,525 | -0.07(-0.22%) |
Nov 28, 2018 | 32.54 | 33.67 | 32.25 | 33.40 | 207,929 | +0.92(+2.82%) |
Nov 27, 2018 | 32.69 | 33.05 | 32.23 | 32.49 | 95,321 | -0.43(-1.32%) |
Nov 26, 2018 | 32.95 | 33.30 | 32.71 | 32.92 | 83,813 | +0.25(+0.76%) |
Nov 23, 2018 | 32.39 | 32.92 | 32.30 | 32.67 | 46,601 | -0.10(-0.30%) |
Nov 21, 2018 | 32.77 | 32.77 | 32.77 | 0 | +0.25(+0.77%) | |
Nov 20, 2018 | 32.56 | 33.10 | 32.21 | 32.52 | 127,593 | -0.47(-1.41%) |
Nov 19, 2018 | 32.74 | 33.12 | 32.40 | 32.99 | 127,103 | +0.10(+0.30%) |
Nov 16, 2018 | 32.30 | 33.00 | 32.11 | 32.89 | 252,826 | +0.23(+0.71%) |
Nov 15, 2018 | 31.77 | 32.69 | 31.77 | 32.65 | 154,423 | +0.63(+1.98%) |
Nov 14, 2018 | 33.34 | 33.40 | 31.93 | 32.02 | 177,692 | -1.02(-3.10%) |
Nov 13, 2018 | 33.42 | 33.72 | 32.96 | 33.05 | 109,267 | -0.21(-0.63%) |
Nov 12, 2018 | 33.76 | 34.02 | 33.20 | 33.25 | 108,374 | -0.63(-1.87%) |
Nov 09, 2018 | 34.34 | 34.48 | 33.62 | 33.89 | 114,822 | -0.51(-1.48%) |
Nov 08, 2018 | 34.34 | 34.95 | 34.14 | 34.39 | 87,117 | -0.06(-0.17%) |
Nov 07, 2018 | 34.30 | 34.97 | 34.03 | 34.45 | 91,973 | +0.34(+1.00%) |
Nov 06, 2018 | 33.91 | 34.53 | 33.89 | 34.11 | 199,800 | -0.04(-0.12%) |
Nov 05, 2018 | 34.34 | 34.61 | 33.63 | 34.15 | 191,336 | +0.08(+0.24%) |
Nov 02, 2018 | 33.26 | 34.09 | 33.20 | 34.07 | 199,138 | +1.03(+3.12%) |
Nov 01, 2018 | 32.93 | 33.49 | 32.26 | 33.04 | 470,726 | +0.33(+1.02%) |
Oct 31, 2018 | 33.54 | 33.82 | 32.62 | 32.70 | 571,000 | +0.76(+2.37%) |
Oct 30, 2018 | 31.61 | 32.15 | 31.39 | 31.95 | 160,071 | +0.36(+1.13%) |
Oct 29, 2018 | 32.10 | 32.60 | 31.29 | 31.59 | 206,171 | -0.07(-0.21%) |
Oct 26, 2018 | 31.82 | 32.29 | 31.11 | 31.65 | 177,879 | -0.52(-1.60%) |
Oct 25, 2018 | 31.55 | 32.38 | 31.33 | 32.17 | 180,070 | +0.73(+2.33%) |
Oct 24, 2018 | 32.32 | 32.82 | 31.38 | 31.44 | 256,505 | -1.04(-3.20%) |
Oct 23, 2018 | 32.31 | 32.85 | 32.23 | 32.48 | 201,054 | -0.43(-1.32%) |
Oct 22, 2018 | 33.00 | 33.69 | 32.86 | 32.91 | 278,314 | -0.21(-0.63%) |
Oct 19, 2018 | 32.50 | 33.47 | 31.95 | 33.12 | 258,591 | +0.07(+0.23%) |
Oct 18, 2018 | 33.66 | 33.96 | 32.91 | 33.05 | 124,624 | -0.73(-2.17%) |
Oct 17, 2018 | 33.69 | 34.03 | 33.40 | 33.78 | 93,028 | -0.05(-0.15%) |
Oct 16, 2018 | 33.25 | 33.89 | 32.77 | 33.83 | 74,654 | +0.83(+2.52%) |
Oct 15, 2018 | 33.00 | 33.48 | 32.94 | 33.00 | 104,284 | -0.12(-0.35%) |
Oct 12, 2018 | 34.12 | 34.12 | 32.52 | 33.11 | 353,116 | -0.68(-2.02%) |
Oct 11, 2018 | 35.15 | 35.38 | 33.78 | 33.79 | 164,757 | -1.58(-4.47%) |
Oct 10, 2018 | 36.50 | 36.69 | 35.27 | 35.38 | 222,115 | -1.20(-3.28%) |
Oct 09, 2018 | 36.31 | 36.77 | 35.33 | 36.58 | 167,951 | +0.07(+0.18%) |
Oct 08, 2018 | 36.13 | 36.83 | 36.13 | 36.51 | 80,146 | +0.26(+0.71%) |
Oct 05, 2018 | 36.44 | 36.78 | 36.03 | 36.25 | 190,370 | -0.18(-0.50%) |
Oct 04, 2018 | 36.33 | 37.03 | 35.97 | 36.43 | 131,335 | +0.04(+0.11%) |
Oct 03, 2018 | 36.11 | 36.64 | 35.96 | 36.39 | 189,428 | +0.32(+0.90%) |
Oct 02, 2018 | 36.17 | 36.51 | 36.04 | 36.07 | 270,673 | -0.26(-0.71%) |