Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.52 | 25.63 | 25.38 | 25.62 | 1,158,383 | +0.21(+0.82%) |
Dec 28, 2018 | 25.54 | 25.74 | 25.34 | 25.41 | 90,596 | -0.01(-0.04%) |
Dec 27, 2018 | 24.88 | 25.42 | 24.55 | 25.42 | 44,884 | +0.22(+0.87%) |
Dec 26, 2018 | 24.25 | 25.23 | 23.97 | 25.20 | 70,884 | +1.08(+4.48%) |
Dec 24, 2018 | 24.55 | 24.64 | 24.11 | 24.12 | 70,782 | -0.60(-2.41%) |
Dec 21, 2018 | 25.17 | 25.59 | 24.68 | 24.71 | 82,063 | -0.41(-1.62%) |
Dec 20, 2018 | 25.43 | 25.61 | 25.00 | 25.12 | 62,977 | -0.43(-1.69%) |
Dec 19, 2018 | 25.96 | 26.29 | 25.49 | 25.55 | 13,931 | -0.44(-1.70%) |
Dec 18, 2018 | 26.17 | 26.28 | 25.86 | 26.00 | 33,102 | -0.03(-0.10%) |
Dec 17, 2018 | 26.36 | 26.51 | 25.88 | 26.02 | 127,783 | -0.47(-1.77%) |
Dec 14, 2018 | 26.72 | 26.80 | 26.43 | 26.49 | 9,967 | -0.49(-1.81%) |
Dec 13, 2018 | 26.96 | 27.10 | 26.86 | 26.98 | 15,389 | +0.03(+0.10%) |
Dec 12, 2018 | 27.11 | 27.28 | 26.95 | 26.95 | 14,669 | +0.07(+0.27%) |
Dec 11, 2018 | 27.29 | 27.29 | 26.69 | 26.88 | 26,404 | -0.05(-0.20%) |
Dec 10, 2018 | 26.90 | 26.95 | 26.38 | 26.94 | 22,522 | +0.05(+0.20%) |
Dec 07, 2018 | 27.49 | 27.60 | 26.82 | 26.88 | 21,706 | -0.61(-2.23%) |
Dec 06, 2018 | 27.15 | 27.50 | 26.81 | 27.50 | 32,170 | -0.13(-0.46%) |
Dec 04, 2018 | 28.40 | 28.40 | 27.57 | 27.62 | 22,038 | -0.90(-3.17%) |
Dec 03, 2018 | 28.69 | 28.69 | 28.37 | 28.52 | 12,702 | +0.31(+1.09%) |
Nov 30, 2018 | 27.98 | 28.28 | 27.98 | 28.22 | 18,937 | +0.15(+0.55%) |
Nov 29, 2018 | 28.11 | 28.20 | 27.94 | 28.06 | 104,180 | -0.04(-0.13%) |
Nov 28, 2018 | 27.66 | 28.13 | 27.54 | 28.10 | 27,126 | +0.55(+2.00%) |
Nov 27, 2018 | 27.35 | 27.55 | 27.35 | 27.55 | 37,482 | +0.12(+0.44%) |
Nov 26, 2018 | 27.33 | 27.43 | 27.25 | 27.43 | 93,631 | +0.33(+1.22%) |
Nov 23, 2018 | 27.16 | 27.19 | 27.07 | 27.10 | 36,657 | -0.10(-0.37%) |
Nov 21, 2018 | 27.20 | 27.20 | 27.20 | 0 | +0.05(+0.20%) | |
Nov 20, 2018 | 27.30 | 27.39 | 27.07 | 27.14 | 31,937 | -0.57(-2.05%) |
Nov 19, 2018 | 27.97 | 27.97 | 27.61 | 27.71 | 16,444 | -0.38(-1.35%) |
Nov 16, 2018 | 27.83 | 28.09 | 27.83 | 28.09 | 8,638 | +0.23(+0.83%) |
Nov 15, 2018 | 27.54 | 27.96 | 27.54 | 27.86 | 6,112 | +0.10(+0.38%) |
Nov 14, 2018 | 28.14 | 28.14 | 27.58 | 27.76 | 17,811 | -0.26(-0.93%) |
Nov 13, 2018 | 28.02 | 28.26 | 27.95 | 28.02 | 200,039 | +0.00(+0.00%) |
Nov 12, 2018 | 28.42 | 28.42 | 28.01 | 28.02 | 24,663 | -0.45(-1.59%) |
Nov 09, 2018 | 28.62 | 28.62 | 28.43 | 28.47 | 7,641 | -0.28(-0.97%) |
Nov 08, 2018 | 28.71 | 28.81 | 28.66 | 28.75 | 14,148 | -0.03(-0.09%) |
Nov 07, 2018 | 28.52 | 28.78 | 28.43 | 28.78 | 21,003 | +0.53(+1.87%) |
Nov 06, 2018 | 28.15 | 28.25 | 28.12 | 28.25 | 44,504 | +0.17(+0.59%) |
Nov 05, 2018 | 27.91 | 28.15 | 27.91 | 28.08 | 26,664 | +0.25(+0.91%) |
Nov 02, 2018 | 28.21 | 28.21 | 27.74 | 27.83 | 46,402 | -0.24(-0.87%) |
Nov 01, 2018 | 27.91 | 28.14 | 27.89 | 28.07 | 34,263 | +0.23(+0.81%) |
Oct 31, 2018 | 27.93 | 28.11 | 27.85 | 27.85 | 19,024 | +0.27(+0.98%) |
Oct 30, 2018 | 27.31 | 27.58 | 27.30 | 27.58 | 8,555 | +0.41(+1.50%) |
Oct 29, 2018 | 27.70 | 27.70 | 27.04 | 27.17 | 70,728 | +0.00(+0.00%) |
Oct 26, 2018 | 27.17 | 27.51 | 26.94 | 27.17 | 77,300 | -0.40(-1.44%) |
Oct 25, 2018 | 27.32 | 27.76 | 27.29 | 27.57 | 25,229 | +0.39(+1.43%) |
Oct 24, 2018 | 27.92 | 27.92 | 27.18 | 27.18 | 23,672 | -0.76(-2.71%) |
Oct 23, 2018 | 27.74 | 28.07 | 27.49 | 27.94 | 186,903 | -0.15(-0.55%) |
Oct 22, 2018 | 28.25 | 28.25 | 28.04 | 28.09 | 16,981 | -0.19(-0.67%) |
Oct 19, 2018 | 28.26 | 28.43 | 28.15 | 28.28 | 23,921 | +0.05(+0.19%) |
Oct 18, 2018 | 28.46 | 28.56 | 28.08 | 28.23 | 92,981 | -0.38(-1.33%) |
Oct 17, 2018 | 28.60 | 28.68 | 28.34 | 28.61 | 19,021 | +0.03(+0.09%) |
Oct 16, 2018 | 28.21 | 28.58 | 28.21 | 28.58 | 91,697 | +0.56(+2.00%) |
Oct 15, 2018 | 28.11 | 28.26 | 28.02 | 28.02 | 27,815 | -0.15(-0.54%) |
Oct 12, 2018 | 28.35 | 28.35 | 27.83 | 28.17 | 30,123 | +0.31(+1.10%) |
Oct 11, 2018 | 28.38 | 28.44 | 27.78 | 27.87 | 46,428 | -0.61(-2.13%) |
Oct 10, 2018 | 29.32 | 29.32 | 28.45 | 28.47 | 69,576 | -0.80(-2.75%) |
Oct 09, 2018 | 29.27 | 29.41 | 29.27 | 29.27 | 10,808 | -0.09(-0.31%) |
Oct 08, 2018 | 29.27 | 29.40 | 29.12 | 29.36 | 27,954 | +0.05(+0.15%) |
Oct 05, 2018 | 29.51 | 29.51 | 29.16 | 29.32 | 79,515 | -0.17(-0.58%) |
Oct 04, 2018 | 29.61 | 29.61 | 29.30 | 29.49 | 41,177 | -0.15(-0.52%) |
Oct 03, 2018 | 29.73 | 29.77 | 29.62 | 29.64 | 53,625 | +0.04(+0.12%) |
Oct 02, 2018 | 29.51 | 29.64 | 29.48 | 29.61 | 69,330 | +0.11(+0.36%) |