Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.13 | 28.35 | 28.00 | 28.35 | 5,387 | +0.03(+0.10%) |
Dec 28, 2018 | 28.00 | 28.32 | 27.89 | 28.32 | 3,211 | +1.20(+4.41%) |
Dec 27, 2018 | 27.34 | 27.44 | 27.05 | 27.12 | 22,774 | -0.78(-2.80%) |
Dec 26, 2018 | 26.67 | 27.90 | 26.67 | 27.90 | 4,259 | +0.72(+2.66%) |
Dec 24, 2018 | 27.18 | 27.18 | 27.18 | 35 | +0.00(+0.00%) | |
Dec 21, 2018 | 27.73 | 27.98 | 27.18 | 27.18 | 3,730 | -0.63(-2.27%) |
Dec 20, 2018 | 28.22 | 28.31 | 27.64 | 27.81 | 18,755 | -1.26(-4.34%) |
Dec 19, 2018 | 28.98 | 29.07 | 28.97 | 29.07 | 880 | +0.43(+1.52%) |
Dec 18, 2018 | 29.11 | 29.11 | 28.64 | 28.64 | 1,507 | -0.24(-0.83%) |
Dec 17, 2018 | 29.08 | 29.08 | 28.88 | 28.88 | 1,449 | -0.46(-1.55%) |
Dec 14, 2018 | 29.97 | 29.97 | 29.33 | 29.33 | 1,872 | -0.69(-2.30%) |
Dec 13, 2018 | 30.02 | 30.02 | 30.02 | 30.02 | 294 | +0.06(+0.21%) |
Dec 12, 2018 | 29.95 | 29.95 | 29.96 | 33 | +0.00(+0.00%) | |
Dec 11, 2018 | 30.17 | 30.22 | 29.82 | 29.95 | 2,266 | +0.07(+0.22%) |
Dec 10, 2018 | 29.58 | 29.96 | 29.55 | 29.89 | 7,172 | -0.20(-0.67%) |
Dec 07, 2018 | 30.05 | 30.09 | 29.97 | 30.09 | 1,872 | -0.33(-1.09%) |
Dec 06, 2018 | 30.29 | 30.46 | 30.10 | 30.42 | 9,698 | -0.81(-2.60%) |
Dec 04, 2018 | 31.03 | 31.23 | 31.03 | 31.23 | 936 | -0.81(-2.52%) |
Dec 03, 2018 | 32.07 | 32.08 | 31.92 | 32.04 | 1,704 | +0.36(+1.15%) |
Nov 30, 2018 | 31.63 | 31.68 | 31.47 | 31.68 | 2,704 | +0.21(+0.66%) |
Nov 29, 2018 | 31.78 | 31.78 | 31.36 | 31.47 | 2,280 | +0.14(+0.46%) |
Nov 28, 2018 | 30.86 | 31.33 | 30.78 | 31.33 | 4,253 | +0.58(+1.89%) |
Nov 27, 2018 | 30.82 | 30.82 | 30.70 | 30.74 | 1,734 | -0.11(-0.34%) |
Nov 26, 2018 | 30.84 | 30.87 | 30.77 | 30.85 | 4,628 | +0.16(+0.52%) |
Nov 21, 2018 | 30.69 | 30.69 | 30.69 | 0 | +0.45(+1.50%) | |
Nov 20, 2018 | 30.25 | 30.33 | 30.23 | 30.23 | 17,902 | -1.17(-3.73%) |
Nov 19, 2018 | 31.41 | 31.41 | 31.41 | 229 | +0.00(+0.00%) | |
Nov 16, 2018 | 31.58 | 31.58 | 31.41 | 31.41 | 416 | -0.13(-0.42%) |
Nov 15, 2018 | 31.00 | 31.54 | 30.75 | 31.54 | 1,651 | +0.15(+0.49%) |
Nov 14, 2018 | 31.65 | 31.65 | 31.38 | 31.38 | 14,000 | -0.02(-0.05%) |
Nov 13, 2018 | 31.59 | 31.70 | 31.40 | 31.40 | 998 | -0.20(-0.64%) |
Nov 12, 2018 | 31.80 | 31.80 | 31.60 | 31.60 | 970 | -0.50(-1.54%) |
Nov 09, 2018 | 32.15 | 32.15 | 31.93 | 32.09 | 6,345 | -0.37(-1.14%) |
Nov 08, 2018 | 32.62 | 32.69 | 32.46 | 32.46 | 4,161 | -0.06(-0.19%) |
Nov 07, 2018 | 32.28 | 32.53 | 32.28 | 32.53 | 12,851 | +0.66(+2.08%) |
Nov 06, 2018 | 31.87 | 31.87 | 31.87 | 31.87 | 325 | +0.21(+0.66%) |
Nov 05, 2018 | 31.96 | 31.96 | 31.51 | 31.66 | 9,617 | -0.06(-0.19%) |
Nov 02, 2018 | 32.11 | 32.11 | 31.56 | 31.71 | 4,888 | +0.02(+0.07%) |
Nov 01, 2018 | 31.87 | 31.87 | 31.44 | 31.69 | 6,726 | +0.19(+0.59%) |
Oct 31, 2018 | 31.25 | 31.51 | 31.25 | 31.51 | 17,083 | +0.66(+2.13%) |
Oct 30, 2018 | 30.03 | 30.85 | 30.03 | 30.85 | 1,272 | +0.75(+2.49%) |
Oct 29, 2018 | 30.98 | 31.03 | 30.00 | 30.10 | 15,908 | -0.20(-0.67%) |
Oct 26, 2018 | 30.15 | 30.67 | 29.98 | 30.30 | 1,456 | -0.66(-2.14%) |
Oct 25, 2018 | 30.72 | 30.97 | 30.72 | 30.96 | 2,290 | -0.06(-0.21%) |
Oct 24, 2018 | 31.30 | 31.30 | 31.01 | 31.03 | 2,906 | -0.45(-1.43%) |
Oct 23, 2018 | 31.05 | 31.50 | 31.05 | 31.48 | 10,462 | -0.48(-1.49%) |
Oct 22, 2018 | 31.88 | 31.96 | 31.88 | 31.96 | 1,447 | +0.00(+0.00%) |
Oct 19, 2018 | 32.08 | 32.19 | 31.96 | 31.96 | 3,120 | -0.03(-0.09%) |
Oct 18, 2018 | 32.34 | 32.35 | 31.98 | 31.98 | 736 | -0.59(-1.80%) |
Oct 17, 2018 | 32.53 | 32.64 | 32.53 | 32.57 | 1,212 | -0.33(-0.99%) |
Oct 16, 2018 | 32.90 | 32.90 | 32.90 | 32.90 | 639 | +1.03(+3.23%) |
Oct 15, 2018 | 32.23 | 32.23 | 31.87 | 31.87 | 849 | +0.08(+0.26%) |
Oct 12, 2018 | 32.09 | 32.10 | 31.64 | 31.79 | 3,744 | -0.26(-0.80%) |
Oct 11, 2018 | 32.32 | 32.32 | 32.04 | 32.04 | 1,469 | -0.13(-0.42%) |
Oct 10, 2018 | 32.96 | 32.96 | 32.18 | 32.18 | 896 | -1.43(-4.26%) |
Oct 09, 2018 | 33.80 | 33.80 | 33.44 | 33.61 | 2,049 | +0.03(+0.09%) |
Oct 08, 2018 | 33.62 | 33.62 | 33.32 | 33.58 | 4,828 | -0.02(-0.06%) |
Oct 05, 2018 | 33.73 | 33.74 | 33.60 | 33.60 | 624 | -0.47(-1.38%) |
Oct 04, 2018 | 34.21 | 34.21 | 33.92 | 34.07 | 2,492 | -0.44(-1.28%) |
Oct 03, 2018 | 34.58 | 34.58 | 34.36 | 34.51 | 3,598 | +0.23(+0.66%) |
Oct 02, 2018 | 34.40 | 34.40 | 34.26 | 34.29 | 1,080 | -0.41(-1.17%) |