Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.80 | 26.80 | 26.10 | 26.47 | 186,945 | -0.26(-0.96%) |
Dec 28, 2018 | 27.14 | 27.33 | 26.41 | 26.73 | 117,715 | -0.22(-0.80%) |
Dec 27, 2018 | 26.92 | 27.10 | 26.31 | 26.94 | 105,596 | -0.63(-2.29%) |
Dec 26, 2018 | 26.18 | 27.63 | 26.02 | 27.58 | 139,025 | +1.42(+5.45%) |
Dec 24, 2018 | 27.35 | 27.85 | 26.15 | 26.15 | 144,707 | -1.18(-4.30%) |
Dec 21, 2018 | 27.98 | 28.37 | 27.27 | 27.33 | 210,563 | -0.67(-2.40%) |
Dec 20, 2018 | 28.26 | 28.48 | 27.73 | 28.00 | 95,739 | -0.33(-1.16%) |
Dec 19, 2018 | 28.54 | 28.93 | 28.16 | 28.33 | 96,101 | -0.30(-1.06%) |
Dec 18, 2018 | 29.35 | 29.46 | 28.62 | 28.63 | 102,193 | -0.34(-1.19%) |
Dec 17, 2018 | 29.69 | 29.69 | 28.93 | 28.98 | 114,768 | -0.78(-2.61%) |
Dec 14, 2018 | 29.82 | 30.13 | 29.38 | 29.75 | 92,097 | -0.06(-0.19%) |
Dec 13, 2018 | 29.77 | 29.94 | 29.68 | 29.81 | 92,175 | +0.10(+0.35%) |
Dec 12, 2018 | 29.78 | 29.85 | 29.54 | 29.70 | 87,925 | +0.06(+0.19%) |
Dec 11, 2018 | 29.82 | 30.14 | 29.63 | 29.65 | 75,096 | -0.02(-0.08%) |
Dec 10, 2018 | 29.61 | 29.81 | 29.18 | 29.67 | 129,713 | +0.07(+0.24%) |
Dec 07, 2018 | 29.79 | 29.79 | 29.47 | 29.60 | 97,846 | -0.19(-0.64%) |
Dec 06, 2018 | 28.65 | 29.82 | 28.53 | 29.79 | 156,676 | +1.00(+3.47%) |
Dec 04, 2018 | 29.54 | 29.71 | 28.64 | 28.79 | 150,830 | -0.76(-2.57%) |
Dec 03, 2018 | 29.18 | 29.58 | 28.91 | 29.55 | 100,785 | +0.54(+1.88%) |
Nov 30, 2018 | 29.98 | 29.98 | 28.81 | 29.01 | 957,969 | -0.91(-3.05%) |
Nov 29, 2018 | 29.46 | 29.95 | 29.34 | 29.92 | 212,967 | +0.40(+1.36%) |
Nov 28, 2018 | 28.72 | 29.73 | 28.72 | 29.52 | 262,805 | +0.78(+2.73%) |
Nov 27, 2018 | 28.29 | 28.98 | 28.29 | 28.74 | 383,627 | +0.41(+1.44%) |
Nov 26, 2018 | 28.22 | 28.46 | 28.03 | 28.33 | 157,866 | +0.19(+0.68%) |
Nov 23, 2018 | 27.39 | 28.33 | 27.39 | 28.14 | 89,223 | +0.66(+2.42%) |
Nov 21, 2018 | 27.47 | 27.47 | 27.47 | 0 | +0.37(+1.36%) | |
Nov 20, 2018 | 27.98 | 28.13 | 27.09 | 27.10 | 234,281 | -1.00(-3.56%) |
Nov 19, 2018 | 27.90 | 28.31 | 27.86 | 28.10 | 150,487 | +0.24(+0.86%) |
Nov 16, 2018 | 27.75 | 27.92 | 27.53 | 27.86 | 112,092 | +0.02(+0.06%) |
Nov 15, 2018 | 28.17 | 28.17 | 27.74 | 27.85 | 148,155 | -0.46(-1.64%) |
Nov 14, 2018 | 28.55 | 28.57 | 28.22 | 28.31 | 115,065 | -0.03(-0.11%) |
Nov 13, 2018 | 28.10 | 28.51 | 28.02 | 28.34 | 123,241 | +0.33(+1.17%) |
Nov 12, 2018 | 27.98 | 28.34 | 27.94 | 28.02 | 144,594 | +0.09(+0.31%) |
Nov 09, 2018 | 27.94 | 28.06 | 27.49 | 27.93 | 159,639 | -0.05(-0.17%) |
Nov 08, 2018 | 27.91 | 28.04 | 27.72 | 27.98 | 133,656 | +0.02(+0.08%) |
Nov 07, 2018 | 27.59 | 28.05 | 27.35 | 27.95 | 143,361 | +0.49(+1.80%) |
Nov 06, 2018 | 27.62 | 28.25 | 27.36 | 27.46 | 145,538 | -0.08(-0.28%) |
Nov 05, 2018 | 27.25 | 27.74 | 27.10 | 27.54 | 113,539 | +0.34(+1.24%) |
Nov 02, 2018 | 27.77 | 27.92 | 27.12 | 27.20 | 164,871 | -0.49(-1.76%) |
Nov 01, 2018 | 28.60 | 28.60 | 27.51 | 27.69 | 105,683 | -0.63(-2.21%) |
Oct 31, 2018 | 28.60 | 28.69 | 28.26 | 28.31 | 50,357 | -0.09(-0.33%) |
Oct 30, 2018 | 28.26 | 28.69 | 28.23 | 28.41 | 44,205 | +0.17(+0.61%) |
Oct 29, 2018 | 28.27 | 28.56 | 28.03 | 28.23 | 45,296 | +0.30(+1.07%) |
Oct 26, 2018 | 27.86 | 28.23 | 27.64 | 27.94 | 46,066 | -0.16(-0.59%) |
Oct 25, 2018 | 27.75 | 28.28 | 27.64 | 28.10 | 33,415 | +0.40(+1.44%) |
Oct 24, 2018 | 28.38 | 28.38 | 27.66 | 27.70 | 137,403 | -0.55(-1.94%) |
Oct 23, 2018 | 28.18 | 28.49 | 27.80 | 28.25 | 40,272 | -0.13(-0.47%) |
Oct 22, 2018 | 28.35 | 28.70 | 28.32 | 28.38 | 35,139 | +0.08(+0.28%) |
Oct 19, 2018 | 28.23 | 28.75 | 28.18 | 28.31 | 42,876 | +0.07(+0.25%) |
Oct 18, 2018 | 28.45 | 28.70 | 28.05 | 28.23 | 42,165 | -0.14(-0.50%) |
Oct 17, 2018 | 28.63 | 28.76 | 28.28 | 28.38 | 54,795 | -0.34(-1.17%) |
Oct 16, 2018 | 28.08 | 28.81 | 27.72 | 28.71 | 69,127 | +0.78(+2.81%) |
Oct 15, 2018 | 27.78 | 28.07 | 27.66 | 27.93 | 80,670 | +0.27(+0.96%) |
Oct 12, 2018 | 28.00 | 28.13 | 27.48 | 27.66 | 131,692 | -0.09(-0.31%) |
Oct 11, 2018 | 28.34 | 28.48 | 27.62 | 27.75 | 110,537 | -0.63(-2.24%) |
Oct 10, 2018 | 28.90 | 29.06 | 28.37 | 28.38 | 49,465 | -0.52(-1.82%) |
Oct 09, 2018 | 28.27 | 29.14 | 28.27 | 28.91 | 55,533 | +0.56(+1.99%) |
Oct 08, 2018 | 28.09 | 28.38 | 27.96 | 28.34 | 67,031 | +0.41(+1.46%) |
Oct 05, 2018 | 28.43 | 28.56 | 27.83 | 27.94 | 113,189 | -0.51(-1.79%) |
Oct 04, 2018 | 28.71 | 28.72 | 28.32 | 28.45 | 62,644 | -0.34(-1.17%) |
Oct 03, 2018 | 28.92 | 29.19 | 28.72 | 28.78 | 37,250 | -0.11(-0.38%) |
Oct 02, 2018 | 28.84 | 28.99 | 28.41 | 28.89 | 64,768 | +0.01(+0.03%) |