Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 29.96 | 29.96 | 28.63 | 29.30 | 704,989 | +0.64(+2.23%) |
Dec 28, 2018 | 28.51 | 29.17 | 28.22 | 28.66 | 905,065 | +0.30(+1.04%) |
Dec 27, 2018 | 26.89 | 28.38 | 26.86 | 28.36 | 967,297 | +1.07(+3.93%) |
Dec 26, 2018 | 26.14 | 27.31 | 26.02 | 27.29 | 1,329,826 | +1.26(+4.84%) |
Dec 24, 2018 | 25.88 | 26.47 | 25.69 | 26.03 | 506,336 | -0.05(-0.19%) |
Dec 21, 2018 | 27.56 | 27.64 | 25.70 | 26.08 | 2,778,195 | -1.88(-6.72%) |
Dec 20, 2018 | 28.87 | 29.03 | 27.85 | 27.96 | 771,988 | -1.00(-3.47%) |
Dec 19, 2018 | 29.19 | 29.47 | 28.30 | 28.96 | 875,064 | -0.19(-0.64%) |
Dec 18, 2018 | 28.92 | 29.44 | 28.60 | 29.15 | 834,190 | +0.54(+1.89%) |
Dec 17, 2018 | 29.70 | 29.70 | 28.36 | 28.61 | 1,120,270 | -1.22(-4.09%) |
Dec 14, 2018 | 30.50 | 30.79 | 29.79 | 29.83 | 631,015 | -1.03(-3.35%) |
Dec 13, 2018 | 31.33 | 31.71 | 30.66 | 30.86 | 601,487 | -0.29(-0.92%) |
Dec 12, 2018 | 31.29 | 31.67 | 30.95 | 31.15 | 1,203,408 | +0.31(+0.99%) |
Dec 11, 2018 | 31.09 | 31.89 | 30.80 | 30.84 | 844,834 | +0.12(+0.38%) |
Dec 10, 2018 | 30.02 | 31.13 | 29.75 | 30.72 | 2,252,329 | +0.61(+2.03%) |
Dec 07, 2018 | 31.37 | 31.72 | 29.88 | 30.11 | 1,290,380 | -1.39(-4.40%) |
Dec 06, 2018 | 32.09 | 32.40 | 30.71 | 31.50 | 1,103,456 | -0.92(-2.82%) |
Dec 04, 2018 | 33.11 | 33.39 | 32.22 | 32.42 | 714,134 | -0.80(-2.40%) |
Dec 03, 2018 | 33.04 | 33.36 | 32.62 | 33.21 | 551,882 | +0.60(+1.84%) |
Nov 30, 2018 | 32.47 | 32.73 | 32.26 | 32.61 | 786,584 | +0.11(+0.33%) |
Nov 29, 2018 | 32.15 | 32.74 | 32.03 | 32.51 | 532,512 | +0.23(+0.70%) |
Nov 28, 2018 | 31.75 | 32.44 | 31.70 | 32.28 | 695,184 | +0.68(+2.15%) |
Nov 27, 2018 | 31.39 | 31.65 | 31.22 | 31.60 | 323,160 | -0.04(-0.12%) |
Nov 26, 2018 | 31.61 | 31.78 | 31.31 | 31.64 | 247,003 | +0.25(+0.78%) |
Nov 23, 2018 | 30.89 | 31.58 | 30.78 | 31.39 | 105,500 | +0.14(+0.44%) |
Nov 21, 2018 | 31.26 | 31.26 | 31.26 | 0 | +0.14(+0.44%) | |
Nov 20, 2018 | 30.72 | 31.39 | 30.38 | 31.12 | 558,694 | +0.22(+0.70%) |
Nov 19, 2018 | 31.97 | 32.18 | 30.80 | 30.90 | 740,742 | -1.07(-3.35%) |
Nov 16, 2018 | 31.45 | 32.15 | 31.31 | 31.98 | 698,314 | +0.36(+1.15%) |
Nov 15, 2018 | 31.43 | 32.02 | 30.88 | 31.61 | 1,252,954 | +0.03(+0.09%) |
Nov 14, 2018 | 32.45 | 32.90 | 31.52 | 31.58 | 750,005 | -0.51(-1.59%) |
Nov 13, 2018 | 32.48 | 32.62 | 31.98 | 32.09 | 304,635 | -0.21(-0.64%) |
Nov 12, 2018 | 33.15 | 33.17 | 32.20 | 32.30 | 443,444 | -0.95(-2.87%) |
Nov 09, 2018 | 34.08 | 34.24 | 33.06 | 33.25 | 749,691 | -1.05(-3.07%) |
Nov 08, 2018 | 33.83 | 34.33 | 33.72 | 34.30 | 452,333 | +0.37(+1.10%) |
Nov 07, 2018 | 33.16 | 34.05 | 32.94 | 33.93 | 716,550 | +1.01(+3.08%) |
Nov 06, 2018 | 32.67 | 32.94 | 32.20 | 32.92 | 1,098,302 | +0.24(+0.72%) |
Nov 05, 2018 | 32.89 | 33.30 | 32.08 | 32.68 | 590,245 | -0.15(-0.45%) |
Nov 02, 2018 | 32.64 | 33.48 | 31.43 | 32.83 | 1,052,762 | +1.06(+3.34%) |
Nov 01, 2018 | 30.85 | 31.85 | 30.53 | 31.77 | 798,821 | +0.97(+3.16%) |
Oct 31, 2018 | 30.92 | 31.38 | 30.77 | 30.80 | 981,805 | +0.22(+0.71%) |
Oct 30, 2018 | 29.98 | 30.84 | 29.93 | 30.58 | 585,766 | +0.59(+1.97%) |
Oct 29, 2018 | 30.73 | 30.79 | 29.57 | 29.99 | 703,169 | -0.10(-0.33%) |
Oct 26, 2018 | 29.39 | 30.26 | 29.05 | 30.09 | 481,617 | +0.22(+0.72%) |
Oct 25, 2018 | 29.71 | 30.19 | 29.02 | 29.87 | 890,458 | +1.14(+3.97%) |
Oct 24, 2018 | 29.94 | 30.29 | 28.69 | 28.73 | 783,914 | -1.03(-3.47%) |
Oct 23, 2018 | 29.58 | 30.11 | 28.76 | 29.76 | 745,109 | -0.40(-1.34%) |
Oct 22, 2018 | 30.22 | 30.52 | 29.72 | 30.17 | 438,637 | +0.03(+0.10%) |
Oct 19, 2018 | 30.97 | 31.11 | 30.08 | 30.14 | 388,630 | -0.77(-2.48%) |
Oct 18, 2018 | 31.85 | 31.85 | 30.69 | 30.90 | 676,713 | -0.96(-3.02%) |
Oct 17, 2018 | 31.87 | 31.95 | 31.45 | 31.87 | 1,077,052 | -0.01(-0.03%) |
Oct 16, 2018 | 31.03 | 31.92 | 31.03 | 31.88 | 660,543 | +1.15(+3.74%) |
Oct 15, 2018 | 30.75 | 31.16 | 30.36 | 30.73 | 893,368 | -0.16(-0.51%) |
Oct 12, 2018 | 30.69 | 30.97 | 30.47 | 30.88 | 490,468 | +0.65(+2.15%) |
Oct 11, 2018 | 30.90 | 31.27 | 30.19 | 30.24 | 525,999 | -0.73(-2.35%) |
Oct 10, 2018 | 31.76 | 31.91 | 30.92 | 30.96 | 879,777 | -0.83(-2.60%) |
Oct 09, 2018 | 31.67 | 32.33 | 31.46 | 31.79 | 1,052,156 | -0.87(-2.68%) |
Oct 08, 2018 | 32.85 | 33.24 | 32.29 | 32.66 | 552,676 | -0.36(-1.10%) |
Oct 05, 2018 | 32.61 | 33.27 | 32.57 | 33.03 | 795,777 | +0.34(+1.05%) |
Oct 04, 2018 | 32.96 | 32.96 | 32.20 | 32.68 | 478,943 | -0.42(-1.28%) |
Oct 03, 2018 | 33.34 | 33.66 | 33.04 | 33.11 | 1,162,423 | -0.06(-0.18%) |
Oct 02, 2018 | 33.54 | 33.70 | 33.06 | 33.16 | 502,170 | -0.22(-0.65%) |