Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 29.52 | 29.96 | 28.76 | 29.50 | 226,489 | +0.10(+0.35%) |
Dec 28, 2018 | 29.10 | 29.97 | 28.41 | 29.40 | 149,846 | +0.46(+1.58%) |
Dec 27, 2018 | 28.71 | 29.10 | 27.82 | 28.94 | 144,877 | -0.26(-0.89%) |
Dec 26, 2018 | 27.63 | 29.26 | 27.31 | 29.20 | 229,583 | +1.62(+5.87%) |
Dec 24, 2018 | 27.29 | 28.33 | 27.29 | 27.58 | 184,244 | -0.12(-0.44%) |
Dec 21, 2018 | 29.18 | 29.45 | 27.46 | 27.70 | 837,054 | -1.74(-5.91%) |
Dec 20, 2018 | 29.77 | 30.64 | 29.38 | 29.44 | 343,403 | -0.24(-0.81%) |
Dec 19, 2018 | 30.77 | 31.50 | 29.55 | 29.69 | 248,699 | -1.13(-3.65%) |
Dec 18, 2018 | 29.82 | 31.51 | 29.29 | 30.81 | 333,503 | +1.21(+4.09%) |
Dec 17, 2018 | 30.17 | 30.93 | 29.45 | 29.60 | 414,320 | -0.69(-2.27%) |
Dec 14, 2018 | 30.58 | 31.62 | 30.10 | 30.29 | 278,193 | -0.60(-1.93%) |
Dec 13, 2018 | 30.65 | 31.56 | 30.34 | 30.89 | 433,658 | +0.25(+0.82%) |
Dec 12, 2018 | 30.94 | 31.38 | 30.39 | 30.63 | 352,418 | -0.06(-0.18%) |
Dec 11, 2018 | 30.40 | 31.03 | 29.49 | 30.69 | 638,848 | +0.78(+2.61%) |
Dec 10, 2018 | 30.20 | 30.84 | 29.47 | 29.91 | 855,731 | -0.48(-1.59%) |
Dec 07, 2018 | 31.16 | 32.03 | 30.32 | 30.39 | 332,800 | -0.46(-1.48%) |
Dec 06, 2018 | 30.98 | 31.30 | 30.20 | 30.85 | 473,622 | -0.47(-1.51%) |
Dec 04, 2018 | 32.83 | 33.03 | 31.11 | 31.32 | 438,789 | -1.44(-4.40%) |
Dec 03, 2018 | 32.43 | 32.93 | 31.21 | 32.76 | 433,832 | +0.80(+2.50%) |
Nov 30, 2018 | 31.96 | 32.38 | 31.34 | 31.96 | 436,854 | -0.18(-0.55%) |
Nov 29, 2018 | 32.51 | 32.96 | 31.95 | 32.14 | 221,944 | -0.37(-1.14%) |
Nov 28, 2018 | 31.80 | 32.89 | 31.04 | 32.51 | 273,575 | +0.55(+1.72%) |
Nov 27, 2018 | 31.63 | 32.40 | 30.86 | 31.96 | 284,202 | +0.14(+0.44%) |
Nov 26, 2018 | 32.73 | 33.62 | 31.32 | 31.83 | 347,530 | -0.78(-2.40%) |
Nov 23, 2018 | 32.92 | 33.01 | 32.31 | 32.61 | 107,601 | -0.75(-2.26%) |
Nov 21, 2018 | 33.36 | 33.36 | 33.36 | 0 | +0.40(+1.21%) | |
Nov 20, 2018 | 33.79 | 33.98 | 32.12 | 32.96 | 308,826 | -1.35(-3.93%) |
Nov 19, 2018 | 35.57 | 36.09 | 34.01 | 34.31 | 338,937 | -1.24(-3.48%) |
Nov 16, 2018 | 35.96 | 36.23 | 34.66 | 35.55 | 468,027 | -0.34(-0.96%) |
Nov 15, 2018 | 37.38 | 37.84 | 35.70 | 35.89 | 550,973 | -1.82(-4.83%) |
Nov 14, 2018 | 39.05 | 39.05 | 36.97 | 37.71 | 243,545 | -0.73(-1.89%) |
Nov 13, 2018 | 37.24 | 39.03 | 37.24 | 38.44 | 351,711 | +0.93(+2.48%) |
Nov 12, 2018 | 38.31 | 38.36 | 36.87 | 37.51 | 269,841 | -0.65(-1.71%) |
Nov 09, 2018 | 37.21 | 38.52 | 37.06 | 38.16 | 437,607 | +0.58(+1.53%) |
Nov 08, 2018 | 36.99 | 38.05 | 36.06 | 37.58 | 276,749 | +0.10(+0.27%) |
Nov 07, 2018 | 38.46 | 38.46 | 36.16 | 37.48 | 313,378 | -0.59(-1.54%) |
Nov 06, 2018 | 37.01 | 38.55 | 36.65 | 38.07 | 493,240 | +0.84(+2.25%) |
Nov 05, 2018 | 35.80 | 37.66 | 35.56 | 37.23 | 458,192 | +1.67(+4.71%) |
Nov 02, 2018 | 34.97 | 35.79 | 33.75 | 35.56 | 626,581 | +0.54(+1.54%) |
Nov 01, 2018 | 36.00 | 36.84 | 33.39 | 35.02 | 1,175,515 | -2.05(-5.52%) |
Oct 31, 2018 | 36.75 | 37.43 | 36.19 | 37.06 | 344,657 | +0.73(+2.02%) |
Oct 30, 2018 | 36.19 | 37.37 | 35.46 | 36.33 | 250,745 | -0.03(-0.08%) |
Oct 29, 2018 | 36.99 | 37.81 | 36.10 | 36.36 | 279,393 | -0.27(-0.74%) |
Oct 26, 2018 | 35.67 | 36.96 | 35.21 | 36.63 | 416,000 | +0.51(+1.42%) |
Oct 25, 2018 | 34.99 | 36.61 | 34.55 | 36.11 | 389,245 | +1.80(+5.26%) |
Oct 24, 2018 | 36.75 | 36.95 | 34.27 | 34.31 | 341,453 | -2.43(-6.61%) |
Oct 23, 2018 | 36.22 | 37.20 | 35.55 | 36.74 | 231,610 | -0.14(-0.38%) |
Oct 22, 2018 | 36.79 | 37.66 | 36.59 | 36.88 | 230,942 | +0.26(+0.71%) |
Oct 19, 2018 | 37.75 | 38.11 | 36.58 | 36.62 | 263,467 | -1.17(-3.10%) |
Oct 18, 2018 | 37.62 | 38.33 | 37.20 | 37.79 | 297,177 | +0.15(+0.40%) |
Oct 17, 2018 | 37.69 | 37.97 | 37.21 | 37.64 | 170,091 | -0.12(-0.32%) |
Oct 16, 2018 | 36.67 | 38.43 | 36.39 | 37.76 | 404,578 | +1.46(+4.02%) |
Oct 15, 2018 | 35.83 | 36.84 | 35.65 | 36.30 | 243,957 | +0.65(+1.83%) |
Oct 12, 2018 | 36.38 | 36.53 | 34.99 | 35.65 | 392,244 | -0.26(-0.73%) |
Oct 11, 2018 | 35.77 | 36.92 | 35.49 | 35.91 | 279,733 | -0.14(-0.39%) |
Oct 10, 2018 | 37.64 | 38.15 | 35.91 | 36.05 | 412,949 | -1.77(-4.67%) |
Oct 09, 2018 | 37.52 | 38.43 | 37.48 | 37.82 | 323,542 | +0.14(+0.37%) |
Oct 08, 2018 | 36.93 | 37.88 | 36.78 | 37.68 | 235,033 | +0.71(+1.91%) |
Oct 05, 2018 | 36.93 | 37.43 | 36.51 | 36.97 | 226,381 | +0.18(+0.48%) |
Oct 04, 2018 | 36.85 | 37.23 | 35.86 | 36.79 | 573,023 | -0.26(-0.70%) |
Oct 03, 2018 | 38.00 | 38.48 | 36.18 | 37.05 | 819,354 | -1.03(-2.71%) |
Oct 02, 2018 | 37.78 | 38.94 | 37.74 | 38.09 | 456,002 | +0.17(+0.44%) |