Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 29.68 | 29.93 | 29.23 | 29.49 | 30,600 | -0.01(-0.03%) |
Dec 28, 2018 | 29.77 | 29.93 | 29.15 | 29.50 | 27,800 | +0.28(+0.96%) |
Dec 27, 2018 | 29.15 | 29.22 | 28.29 | 29.22 | 40,780 | -0.03(-0.09%) |
Dec 26, 2018 | 28.08 | 29.26 | 27.74 | 29.25 | 34,241 | +1.27(+4.53%) |
Dec 24, 2018 | 28.03 | 28.44 | 27.71 | 27.98 | 17,799 | -0.53(-1.85%) |
Dec 21, 2018 | 29.20 | 29.29 | 28.22 | 28.51 | 24,281 | -0.57(-1.97%) |
Dec 20, 2018 | 29.32 | 29.71 | 28.74 | 29.08 | 74,758 | -0.62(-2.09%) |
Dec 19, 2018 | 29.95 | 30.55 | 29.43 | 29.70 | 28,664 | -0.43(-1.42%) |
Dec 18, 2018 | 30.16 | 30.48 | 29.98 | 30.13 | 29,492 | +0.26(+0.88%) |
Dec 17, 2018 | 30.55 | 30.69 | 29.67 | 29.87 | 157,321 | -1.02(-3.30%) |
Dec 14, 2018 | 30.87 | 31.25 | 30.79 | 30.89 | 15,844 | -0.46(-1.45%) |
Dec 13, 2018 | 31.78 | 31.83 | 31.23 | 31.34 | 10,581 | -0.26(-0.83%) |
Dec 12, 2018 | 31.27 | 31.96 | 31.27 | 31.61 | 12,341 | +0.45(+1.43%) |
Dec 11, 2018 | 31.29 | 31.60 | 30.89 | 31.16 | 60,069 | +0.12(+0.38%) |
Dec 10, 2018 | 30.64 | 31.15 | 30.47 | 31.04 | 52,981 | +0.08(+0.25%) |
Dec 07, 2018 | 31.85 | 32.11 | 30.88 | 30.97 | 59,263 | -0.83(-2.60%) |
Dec 06, 2018 | 31.15 | 31.79 | 30.94 | 31.79 | 69,162 | +0.06(+0.18%) |
Dec 04, 2018 | 33.24 | 33.24 | 31.65 | 31.73 | 18,108 | -1.24(-3.77%) |
Dec 03, 2018 | 33.40 | 33.48 | 32.80 | 32.98 | 18,725 | +0.63(+1.95%) |
Nov 30, 2018 | 31.83 | 32.38 | 31.83 | 32.35 | 12,346 | +0.32(+1.00%) |
Nov 29, 2018 | 31.95 | 32.33 | 31.93 | 32.03 | 11,376 | -0.35(-1.08%) |
Nov 28, 2018 | 31.65 | 32.38 | 31.51 | 32.38 | 15,363 | +0.89(+2.84%) |
Nov 27, 2018 | 31.57 | 31.80 | 31.43 | 31.48 | 5,660 | -0.42(-1.31%) |
Nov 26, 2018 | 31.44 | 31.90 | 31.44 | 31.90 | 6,165 | +0.85(+2.72%) |
Nov 23, 2018 | 31.13 | 31.20 | 30.95 | 31.05 | 7,099 | -0.08(-0.25%) |
Nov 21, 2018 | 31.13 | 31.13 | 31.13 | 0 | +0.46(+1.49%) | |
Nov 20, 2018 | 30.41 | 31.00 | 30.13 | 30.67 | 24,261 | -0.55(-1.77%) |
Nov 19, 2018 | 32.33 | 32.33 | 31.20 | 31.23 | 14,935 | -1.21(-3.74%) |
Nov 16, 2018 | 32.04 | 32.51 | 32.04 | 32.44 | 7,202 | -0.21(-0.65%) |
Nov 15, 2018 | 32.01 | 32.75 | 31.98 | 32.66 | 15,626 | +0.49(+1.51%) |
Nov 14, 2018 | 32.51 | 32.71 | 32.02 | 32.17 | 11,104 | +0.10(+0.30%) |
Nov 13, 2018 | 32.42 | 32.58 | 31.99 | 32.07 | 18,639 | +0.23(+0.73%) |
Nov 12, 2018 | 32.65 | 32.65 | 31.80 | 31.84 | 10,313 | -1.17(-3.53%) |
Nov 09, 2018 | 33.54 | 33.54 | 32.65 | 33.01 | 94,862 | -0.74(-2.19%) |
Nov 08, 2018 | 33.50 | 33.87 | 33.50 | 33.75 | 120,075 | +0.01(+0.03%) |
Nov 07, 2018 | 33.35 | 33.78 | 33.29 | 33.74 | 18,811 | +0.74(+2.24%) |
Nov 06, 2018 | 32.74 | 33.11 | 32.70 | 33.00 | 47,885 | +0.21(+0.65%) |
Nov 05, 2018 | 33.08 | 33.25 | 32.57 | 32.78 | 48,532 | -0.51(-1.52%) |
Nov 02, 2018 | 33.60 | 33.75 | 33.02 | 33.29 | 28,294 | +0.03(+0.09%) |
Nov 01, 2018 | 32.01 | 33.38 | 32.01 | 33.26 | 71,840 | +1.72(+5.45%) |
Oct 31, 2018 | 31.12 | 31.83 | 31.12 | 31.54 | 8,771 | +0.64(+2.08%) |
Oct 30, 2018 | 30.22 | 30.96 | 29.97 | 30.90 | 32,044 | +0.56(+1.86%) |
Oct 29, 2018 | 31.13 | 31.42 | 29.84 | 30.33 | 12,219 | -0.38(-1.23%) |
Oct 26, 2018 | 30.10 | 31.29 | 30.10 | 30.71 | 31,997 | -0.31(-1.00%) |
Oct 25, 2018 | 30.46 | 31.18 | 30.45 | 31.02 | 13,088 | +0.93(+3.10%) |
Oct 24, 2018 | 31.42 | 31.42 | 30.08 | 30.09 | 79,217 | -1.27(-4.06%) |
Oct 23, 2018 | 30.90 | 31.50 | 30.47 | 31.36 | 17,600 | +0.16(+0.50%) |
Oct 22, 2018 | 31.39 | 31.44 | 31.00 | 31.21 | 14,408 | +0.28(+0.91%) |
Oct 19, 2018 | 31.64 | 31.70 | 30.92 | 30.93 | 20,165 | -0.49(-1.55%) |
Oct 18, 2018 | 32.01 | 32.01 | 31.30 | 31.41 | 15,263 | -0.85(-2.62%) |
Oct 17, 2018 | 32.49 | 32.49 | 31.96 | 32.26 | 41,881 | -0.19(-0.60%) |
Oct 16, 2018 | 31.41 | 32.45 | 31.41 | 32.45 | 14,094 | +1.09(+3.47%) |
Oct 15, 2018 | 31.61 | 31.69 | 31.32 | 31.36 | 12,326 | -0.32(-1.01%) |
Oct 12, 2018 | 31.34 | 31.80 | 31.14 | 31.69 | 76,033 | +0.91(+2.97%) |
Oct 11, 2018 | 31.01 | 31.65 | 30.60 | 30.77 | 81,519 | -0.54(-1.74%) |
Oct 10, 2018 | 32.45 | 32.45 | 31.19 | 31.32 | 49,650 | -1.44(-4.39%) |
Oct 09, 2018 | 32.92 | 33.02 | 32.66 | 32.75 | 75,184 | -0.08(-0.24%) |
Oct 08, 2018 | 33.29 | 33.38 | 32.49 | 32.83 | 89,657 | -0.53(-1.60%) |
Oct 05, 2018 | 34.26 | 34.26 | 33.11 | 33.37 | 27,985 | -0.80(-2.33%) |
Oct 04, 2018 | 34.96 | 34.96 | 34.01 | 34.16 | 23,156 | -0.84(-2.39%) |
Oct 03, 2018 | 34.98 | 35.22 | 34.90 | 35.00 | 41,827 | +0.11(+0.33%) |
Oct 02, 2018 | 35.59 | 35.59 | 34.83 | 34.88 | 12,774 | -0.65(-1.83%) |