Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.49 | 26.49 | 25.79 | 26.10 | 106,610 | -0.21(-0.79%) |
Dec 28, 2018 | 26.13 | 26.75 | 26.04 | 26.30 | 160,875 | +0.33(+1.26%) |
Dec 27, 2018 | 26.19 | 26.50 | 24.98 | 25.98 | 100,605 | -0.51(-1.94%) |
Dec 26, 2018 | 25.28 | 26.54 | 25.23 | 26.49 | 106,316 | +1.21(+4.77%) |
Dec 24, 2018 | 25.43 | 25.97 | 25.19 | 25.28 | 32,538 | -0.31(-1.20%) |
Dec 21, 2018 | 25.91 | 26.37 | 25.36 | 25.59 | 250,811 | -0.29(-1.11%) |
Dec 20, 2018 | 25.73 | 26.21 | 25.63 | 25.88 | 79,844 | +0.12(+0.46%) |
Dec 19, 2018 | 26.95 | 27.09 | 25.65 | 25.76 | 93,430 | -1.25(-4.62%) |
Dec 18, 2018 | 27.55 | 27.96 | 26.98 | 27.01 | 119,925 | -0.47(-1.69%) |
Dec 17, 2018 | 27.01 | 27.79 | 26.93 | 27.47 | 69,724 | +0.46(+1.68%) |
Dec 14, 2018 | 27.54 | 28.11 | 26.96 | 27.02 | 64,067 | -0.87(-3.12%) |
Dec 13, 2018 | 28.98 | 29.12 | 27.82 | 27.89 | 50,032 | -1.01(-3.49%) |
Dec 12, 2018 | 28.67 | 29.26 | 28.02 | 28.90 | 91,941 | +0.55(+1.96%) |
Dec 11, 2018 | 28.94 | 29.01 | 28.11 | 28.34 | 61,702 | -0.33(-1.14%) |
Dec 10, 2018 | 28.93 | 28.93 | 27.94 | 28.67 | 96,711 | -0.23(-0.79%) |
Dec 07, 2018 | 29.16 | 29.44 | 28.43 | 28.90 | 219,788 | -0.32(-1.08%) |
Dec 06, 2018 | 29.45 | 29.67 | 28.70 | 29.21 | 181,228 | -0.54(-1.83%) |
Dec 04, 2018 | 32.28 | 32.65 | 29.63 | 29.76 | 189,573 | -2.91(-8.91%) |
Dec 03, 2018 | 33.50 | 33.57 | 32.32 | 32.67 | 70,968 | -0.68(-2.05%) |
Nov 30, 2018 | 33.30 | 33.68 | 33.04 | 33.35 | 113,784 | -0.08(-0.24%) |
Nov 29, 2018 | 33.95 | 33.95 | 33.38 | 33.43 | 44,583 | -0.58(-1.72%) |
Nov 28, 2018 | 33.37 | 34.14 | 32.58 | 34.01 | 86,527 | +0.80(+2.41%) |
Nov 27, 2018 | 33.26 | 33.31 | 31.97 | 33.21 | 139,649 | -0.20(-0.59%) |
Nov 26, 2018 | 33.04 | 33.79 | 32.81 | 33.41 | 81,625 | +0.53(+1.63%) |
Nov 23, 2018 | 32.66 | 33.10 | 32.41 | 32.87 | 39,511 | +0.09(+0.27%) |
Nov 21, 2018 | 32.78 | 32.78 | 32.78 | 0 | +0.10(+0.30%) | |
Nov 20, 2018 | 33.64 | 33.88 | 32.47 | 32.69 | 97,952 | -1.24(-3.65%) |
Nov 19, 2018 | 33.79 | 34.55 | 33.58 | 33.92 | 99,218 | +0.10(+0.29%) |
Nov 16, 2018 | 33.39 | 33.95 | 32.98 | 33.82 | 84,277 | +0.33(+0.97%) |
Nov 15, 2018 | 33.18 | 33.80 | 32.78 | 33.50 | 101,191 | +0.26(+0.77%) |
Nov 14, 2018 | 34.08 | 34.58 | 33.14 | 33.24 | 71,094 | -0.60(-1.78%) |
Nov 13, 2018 | 33.74 | 34.63 | 33.54 | 33.84 | 61,437 | +0.05(+0.15%) |
Nov 12, 2018 | 33.80 | 34.37 | 33.43 | 33.79 | 70,434 | +0.13(+0.38%) |
Nov 09, 2018 | 34.05 | 34.66 | 33.33 | 33.67 | 46,989 | -0.58(-1.70%) |
Nov 08, 2018 | 33.31 | 34.54 | 33.18 | 34.25 | 74,547 | +0.90(+2.70%) |
Nov 07, 2018 | 33.71 | 33.98 | 32.81 | 33.35 | 82,620 | -0.13(-0.38%) |
Nov 06, 2018 | 33.19 | 33.54 | 33.07 | 33.48 | 132,015 | +0.08(+0.24%) |
Nov 05, 2018 | 33.55 | 33.91 | 33.14 | 33.40 | 49,306 | -0.22(-0.65%) |
Nov 02, 2018 | 33.34 | 33.72 | 33.13 | 33.62 | 54,568 | +0.37(+1.10%) |
Nov 01, 2018 | 33.62 | 33.94 | 33.21 | 33.25 | 53,814 | -0.30(-0.88%) |
Oct 31, 2018 | 34.12 | 34.37 | 32.83 | 33.55 | 80,840 | -0.30(-0.88%) |
Oct 30, 2018 | 34.07 | 34.62 | 33.31 | 33.84 | 56,721 | -0.25(-0.73%) |
Oct 29, 2018 | 33.12 | 34.44 | 33.12 | 34.09 | 146,160 | +1.32(+4.02%) |
Oct 26, 2018 | 32.36 | 33.50 | 32.11 | 32.78 | 164,917 | +0.02(+0.06%) |
Oct 25, 2018 | 33.79 | 33.87 | 32.24 | 32.76 | 178,680 | -0.74(-2.22%) |
Oct 24, 2018 | 35.48 | 35.58 | 33.26 | 33.50 | 67,753 | -2.03(-5.71%) |
Oct 23, 2018 | 35.02 | 35.72 | 34.80 | 35.53 | 121,085 | +0.08(+0.22%) |
Oct 22, 2018 | 36.74 | 36.85 | 35.29 | 35.45 | 98,273 | -1.35(-3.66%) |
Oct 19, 2018 | 37.19 | 37.82 | 36.71 | 36.79 | 87,106 | -0.48(-1.30%) |
Oct 18, 2018 | 37.87 | 38.25 | 37.22 | 37.28 | 43,313 | -0.73(-1.93%) |
Oct 17, 2018 | 37.52 | 38.17 | 36.93 | 38.01 | 68,905 | +0.43(+1.13%) |
Oct 16, 2018 | 37.26 | 37.69 | 36.46 | 37.58 | 55,990 | +0.56(+1.52%) |
Oct 15, 2018 | 36.30 | 37.30 | 36.20 | 37.02 | 65,858 | +0.62(+1.71%) |
Oct 12, 2018 | 38.11 | 38.11 | 35.21 | 36.40 | 104,386 | -1.19(-3.16%) |
Oct 11, 2018 | 38.94 | 39.17 | 37.48 | 37.58 | 93,853 | -1.49(-3.82%) |
Oct 10, 2018 | 39.04 | 40.10 | 38.84 | 39.08 | 120,328 | +0.00(+0.00%) |
Oct 09, 2018 | 38.68 | 39.28 | 38.11 | 39.08 | 81,898 | +0.43(+1.10%) |
Oct 08, 2018 | 38.02 | 38.75 | 37.77 | 38.65 | 59,957 | +0.68(+1.80%) |
Oct 05, 2018 | 38.26 | 38.27 | 37.68 | 37.97 | 41,936 | -0.28(-0.72%) |
Oct 04, 2018 | 38.50 | 38.93 | 38.07 | 38.25 | 43,508 | -0.23(-0.59%) |
Oct 03, 2018 | 37.60 | 38.60 | 37.24 | 38.48 | 72,525 | +1.05(+2.80%) |
Oct 02, 2018 | 37.52 | 37.82 | 36.87 | 37.43 | 74,137 | -0.14(-0.37%) |