Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.15 | 31.19 | 30.15 | 30.32 | 44,600 | -0.28(-0.93%) |
Dec 28, 2018 | 30.88 | 31.05 | 30.37 | 30.61 | 48,758 | -0.03(-0.09%) |
Dec 27, 2018 | 30.11 | 30.64 | 30.11 | 30.64 | 28,447 | -0.20(-0.66%) |
Dec 26, 2018 | 30.09 | 30.84 | 29.44 | 30.84 | 38,397 | +1.07(+3.59%) |
Dec 24, 2018 | 29.46 | 30.20 | 29.40 | 29.77 | 15,594 | -0.11(-0.35%) |
Dec 21, 2018 | 30.52 | 30.66 | 29.70 | 29.88 | 27,446 | -0.18(-0.61%) |
Dec 20, 2018 | 30.30 | 30.58 | 29.90 | 30.06 | 34,642 | -0.32(-1.04%) |
Dec 19, 2018 | 31.30 | 31.44 | 30.12 | 30.38 | 22,418 | -0.79(-2.53%) |
Dec 18, 2018 | 31.53 | 31.72 | 31.00 | 31.16 | 31,370 | -0.19(-0.61%) |
Dec 17, 2018 | 32.13 | 32.19 | 31.34 | 31.36 | 12,218 | -1.13(-3.46%) |
Dec 14, 2018 | 32.50 | 32.81 | 32.47 | 32.48 | 4,782 | -0.64(-1.95%) |
Dec 13, 2018 | 33.48 | 33.48 | 32.95 | 33.13 | 11,675 | -0.08(-0.23%) |
Dec 12, 2018 | 32.46 | 33.54 | 32.46 | 33.20 | 12,189 | +0.85(+2.62%) |
Dec 11, 2018 | 32.63 | 32.85 | 32.14 | 32.36 | 23,769 | +0.18(+0.57%) |
Dec 10, 2018 | 32.05 | 32.41 | 31.70 | 32.17 | 11,344 | -0.25(-0.77%) |
Dec 07, 2018 | 33.00 | 33.38 | 32.25 | 32.42 | 10,708 | -0.46(-1.40%) |
Dec 06, 2018 | 32.03 | 33.09 | 32.03 | 32.89 | 16,237 | -0.41(-1.24%) |
Dec 04, 2018 | 34.24 | 34.38 | 33.30 | 33.30 | 18,297 | -1.04(-3.03%) |
Dec 03, 2018 | 34.88 | 35.00 | 34.25 | 34.34 | 38,733 | +1.14(+3.42%) |
Nov 30, 2018 | 32.54 | 33.40 | 32.42 | 33.20 | 31,604 | +0.61(+1.86%) |
Nov 29, 2018 | 32.75 | 32.75 | 32.31 | 32.60 | 39,456 | -0.33(-0.99%) |
Nov 28, 2018 | 32.91 | 33.18 | 32.28 | 32.93 | 20,550 | +0.56(+1.72%) |
Nov 27, 2018 | 32.12 | 32.57 | 32.12 | 32.37 | 13,760 | +0.10(+0.30%) |
Nov 26, 2018 | 32.23 | 32.57 | 32.23 | 32.27 | 5,048 | +0.61(+1.91%) |
Nov 23, 2018 | 31.86 | 31.87 | 31.63 | 31.67 | 4,886 | -0.63(-1.94%) |
Nov 21, 2018 | 32.29 | 32.29 | 32.29 | 0 | +1.03(+3.30%) | |
Nov 20, 2018 | 31.07 | 31.57 | 30.91 | 31.26 | 18,850 | -0.80(-2.49%) |
Nov 19, 2018 | 32.79 | 32.79 | 32.06 | 32.06 | 11,033 | -0.88(-2.69%) |
Nov 16, 2018 | 33.00 | 33.23 | 32.58 | 32.94 | 10,812 | -0.46(-1.38%) |
Nov 15, 2018 | 32.47 | 33.41 | 32.47 | 33.41 | 9,871 | +1.13(+3.51%) |
Nov 14, 2018 | 32.10 | 32.42 | 32.05 | 32.27 | 8,200 | +0.58(+1.82%) |
Nov 13, 2018 | 31.41 | 32.13 | 31.41 | 31.69 | 18,116 | +0.63(+2.01%) |
Nov 12, 2018 | 31.61 | 31.61 | 30.98 | 31.07 | 20,266 | -0.65(-2.06%) |
Nov 09, 2018 | 32.27 | 32.27 | 31.42 | 31.72 | 17,153 | -1.20(-3.64%) |
Nov 08, 2018 | 33.80 | 33.80 | 32.68 | 32.92 | 24,806 | -1.64(-4.75%) |
Nov 07, 2018 | 34.37 | 34.56 | 34.16 | 34.56 | 18,520 | +0.71(+2.10%) |
Nov 06, 2018 | 33.78 | 34.39 | 33.56 | 33.85 | 33,000 | -0.04(-0.11%) |
Nov 05, 2018 | 33.94 | 33.94 | 33.52 | 33.89 | 9,435 | -0.19(-0.56%) |
Nov 02, 2018 | 35.14 | 35.14 | 33.78 | 34.08 | 42,416 | -0.40(-1.17%) |
Nov 01, 2018 | 32.82 | 34.63 | 32.45 | 34.48 | 37,389 | +2.16(+6.70%) |
Oct 31, 2018 | 31.65 | 32.58 | 31.60 | 32.32 | 32,743 | +1.37(+4.41%) |
Oct 30, 2018 | 30.74 | 31.06 | 30.38 | 30.95 | 9,600 | +0.22(+0.72%) |
Oct 29, 2018 | 31.84 | 31.84 | 30.41 | 30.73 | 32,605 | -0.91(-2.89%) |
Oct 26, 2018 | 30.54 | 31.92 | 30.54 | 31.65 | 19,960 | +0.12(+0.39%) |
Oct 25, 2018 | 30.85 | 31.66 | 30.85 | 31.52 | 25,642 | +1.15(+3.77%) |
Oct 24, 2018 | 31.89 | 31.89 | 30.38 | 30.38 | 29,172 | -1.77(-5.51%) |
Oct 23, 2018 | 31.74 | 32.30 | 31.45 | 32.15 | 16,990 | -0.85(-2.57%) |
Oct 22, 2018 | 33.18 | 33.47 | 32.88 | 32.99 | 28,252 | +0.79(+2.45%) |
Oct 19, 2018 | 32.96 | 33.11 | 32.12 | 32.20 | 10,292 | -0.19(-0.59%) |
Oct 18, 2018 | 33.15 | 33.15 | 32.26 | 32.40 | 23,684 | -1.05(-3.13%) |
Oct 17, 2018 | 33.59 | 33.66 | 33.38 | 33.44 | 13,271 | -0.73(-2.14%) |
Oct 16, 2018 | 33.81 | 34.23 | 33.74 | 34.18 | 31,121 | +0.54(+1.60%) |
Oct 15, 2018 | 33.31 | 33.85 | 33.26 | 33.64 | 7,246 | -0.62(-1.80%) |
Oct 12, 2018 | 33.32 | 34.25 | 33.32 | 34.25 | 22,144 | +1.76(+5.42%) |
Oct 11, 2018 | 31.82 | 32.70 | 31.70 | 32.49 | 38,873 | +0.28(+0.87%) |
Oct 10, 2018 | 33.38 | 33.38 | 32.21 | 32.21 | 34,698 | -1.36(-4.04%) |
Oct 09, 2018 | 33.48 | 33.85 | 33.43 | 33.57 | 37,832 | -0.23(-0.68%) |
Oct 08, 2018 | 33.45 | 34.04 | 33.34 | 33.80 | 22,275 | -0.47(-1.38%) |
Oct 05, 2018 | 34.79 | 34.88 | 33.95 | 34.27 | 19,752 | -0.43(-1.25%) |
Oct 04, 2018 | 35.70 | 35.87 | 34.48 | 34.70 | 28,388 | -1.30(-3.61%) |
Oct 03, 2018 | 36.23 | 36.26 | 36.00 | 36.00 | 11,117 | +0.09(+0.24%) |
Oct 02, 2018 | 36.39 | 36.39 | 35.59 | 35.92 | 21,714 | -1.01(-2.75%) |