Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 29.93 | 29.93 | 28.60 | 29.27 | 705,572 | +0.64(+2.23%) |
Dec 28, 2018 | 28.49 | 29.15 | 28.20 | 28.63 | 905,813 | +0.30(+1.04%) |
Dec 27, 2018 | 26.86 | 28.36 | 26.83 | 28.34 | 968,097 | +1.07(+3.93%) |
Dec 26, 2018 | 26.12 | 27.29 | 26.00 | 27.27 | 1,330,926 | +1.26(+4.84%) |
Dec 24, 2018 | 25.86 | 26.45 | 25.66 | 26.01 | 506,755 | -0.05(-0.19%) |
Dec 21, 2018 | 27.53 | 27.62 | 25.67 | 26.06 | 2,780,493 | -1.88(-6.72%) |
Dec 20, 2018 | 28.85 | 29.01 | 27.83 | 27.94 | 772,627 | -1.00(-3.47%) |
Dec 19, 2018 | 29.17 | 29.45 | 28.28 | 28.94 | 875,788 | -0.19(-0.64%) |
Dec 18, 2018 | 28.90 | 29.41 | 28.58 | 29.13 | 834,880 | +0.54(+1.89%) |
Dec 17, 2018 | 29.68 | 29.68 | 28.34 | 28.59 | 1,121,197 | -1.22(-4.09%) |
Dec 14, 2018 | 30.47 | 30.77 | 29.76 | 29.80 | 631,537 | -1.03(-3.35%) |
Dec 13, 2018 | 31.31 | 31.68 | 30.63 | 30.84 | 601,985 | -0.29(-0.92%) |
Dec 12, 2018 | 31.26 | 31.64 | 30.93 | 31.12 | 1,204,403 | +0.30(+0.99%) |
Dec 11, 2018 | 31.06 | 31.86 | 30.78 | 30.82 | 845,532 | +0.12(+0.38%) |
Dec 10, 2018 | 29.99 | 31.10 | 29.73 | 30.70 | 2,254,192 | +0.61(+2.03%) |
Dec 07, 2018 | 31.35 | 31.69 | 29.85 | 30.09 | 1,291,448 | -1.39(-4.40%) |
Dec 06, 2018 | 32.07 | 32.37 | 30.69 | 31.48 | 1,104,369 | -0.91(-2.82%) |
Dec 04, 2018 | 33.08 | 33.36 | 32.19 | 32.39 | 714,725 | -0.80(-2.40%) |
Dec 03, 2018 | 33.01 | 33.33 | 32.60 | 33.19 | 552,338 | +0.60(+1.84%) |
Nov 30, 2018 | 32.44 | 32.71 | 32.23 | 32.59 | 787,235 | +0.11(+0.33%) |
Nov 29, 2018 | 32.13 | 32.71 | 32.01 | 32.48 | 532,953 | +0.23(+0.70%) |
Nov 28, 2018 | 31.72 | 32.41 | 31.67 | 32.25 | 695,759 | +0.68(+2.15%) |
Nov 27, 2018 | 31.36 | 31.62 | 31.19 | 31.58 | 323,428 | -0.04(-0.12%) |
Nov 26, 2018 | 31.59 | 31.75 | 31.28 | 31.61 | 247,207 | +0.25(+0.78%) |
Nov 23, 2018 | 30.87 | 31.56 | 30.75 | 31.37 | 105,587 | +0.14(+0.44%) |
Nov 21, 2018 | 31.23 | 31.23 | 31.23 | 0 | +0.14(+0.44%) | |
Nov 20, 2018 | 30.69 | 31.37 | 30.36 | 31.09 | 559,156 | +0.22(+0.70%) |
Nov 19, 2018 | 31.94 | 32.15 | 30.77 | 30.88 | 741,355 | -1.07(-3.35%) |
Nov 16, 2018 | 31.43 | 32.13 | 31.28 | 31.95 | 698,892 | +0.36(+1.15%) |
Nov 15, 2018 | 31.41 | 31.99 | 30.86 | 31.59 | 1,253,990 | +0.03(+0.09%) |
Nov 14, 2018 | 32.42 | 32.87 | 31.50 | 31.56 | 750,626 | -0.51(-1.59%) |
Nov 13, 2018 | 32.45 | 32.60 | 31.96 | 32.07 | 304,887 | -0.21(-0.64%) |
Nov 12, 2018 | 33.13 | 33.14 | 32.17 | 32.27 | 443,810 | -0.95(-2.87%) |
Nov 09, 2018 | 34.05 | 34.21 | 33.03 | 33.23 | 750,311 | -1.05(-3.07%) |
Nov 08, 2018 | 33.80 | 34.31 | 33.70 | 34.28 | 452,707 | +0.37(+1.10%) |
Nov 07, 2018 | 33.14 | 34.02 | 32.91 | 33.90 | 717,143 | +1.01(+3.08%) |
Nov 06, 2018 | 32.65 | 32.91 | 32.17 | 32.89 | 1,099,210 | +0.24(+0.72%) |
Nov 05, 2018 | 32.86 | 33.27 | 32.06 | 32.66 | 590,734 | -0.15(-0.45%) |
Nov 02, 2018 | 32.62 | 33.45 | 31.41 | 32.80 | 1,053,633 | +1.06(+3.34%) |
Nov 01, 2018 | 30.83 | 31.82 | 30.50 | 31.74 | 799,482 | +0.97(+3.16%) |
Oct 31, 2018 | 30.90 | 31.35 | 30.74 | 30.77 | 982,617 | +0.22(+0.71%) |
Oct 30, 2018 | 29.95 | 30.81 | 29.91 | 30.55 | 586,250 | +0.59(+1.97%) |
Oct 29, 2018 | 30.70 | 30.76 | 29.54 | 29.96 | 703,751 | -0.10(-0.33%) |
Oct 26, 2018 | 29.37 | 30.24 | 29.02 | 30.06 | 482,015 | +0.22(+0.72%) |
Oct 25, 2018 | 29.69 | 30.16 | 28.99 | 29.85 | 891,194 | +1.14(+3.97%) |
Oct 24, 2018 | 29.92 | 30.27 | 28.67 | 28.71 | 784,562 | -1.03(-3.47%) |
Oct 23, 2018 | 29.55 | 30.08 | 28.74 | 29.74 | 745,725 | -0.40(-1.34%) |
Oct 22, 2018 | 30.19 | 30.50 | 29.70 | 30.14 | 438,999 | +0.03(+0.10%) |
Oct 19, 2018 | 30.95 | 31.08 | 30.05 | 30.11 | 388,952 | -0.77(-2.48%) |
Oct 18, 2018 | 31.82 | 31.82 | 30.66 | 30.88 | 677,272 | -0.96(-3.02%) |
Oct 17, 2018 | 31.84 | 31.92 | 31.43 | 31.84 | 1,077,943 | -0.01(-0.03%) |
Oct 16, 2018 | 31.01 | 31.89 | 31.01 | 31.85 | 661,089 | +1.15(+3.74%) |
Oct 15, 2018 | 30.72 | 31.13 | 30.34 | 30.70 | 894,107 | -0.16(-0.51%) |
Oct 12, 2018 | 30.66 | 30.95 | 30.45 | 30.86 | 490,874 | +0.65(+2.15%) |
Oct 11, 2018 | 30.88 | 31.25 | 30.16 | 30.21 | 526,434 | -0.73(-2.35%) |
Oct 10, 2018 | 31.73 | 31.88 | 30.90 | 30.94 | 880,505 | -0.82(-2.60%) |
Oct 09, 2018 | 31.64 | 32.30 | 31.44 | 31.76 | 1,053,026 | -0.87(-2.68%) |
Oct 08, 2018 | 32.82 | 33.22 | 32.26 | 32.64 | 553,133 | -0.36(-1.10%) |
Oct 05, 2018 | 32.59 | 33.24 | 32.55 | 33.00 | 796,435 | +0.34(+1.05%) |
Oct 04, 2018 | 32.93 | 32.93 | 32.17 | 32.66 | 479,339 | -0.42(-1.28%) |
Oct 03, 2018 | 33.31 | 33.63 | 33.01 | 33.08 | 1,163,384 | -0.06(-0.18%) |
Oct 02, 2018 | 33.51 | 33.67 | 33.03 | 33.14 | 502,585 | -0.22(-0.65%) |