Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.49 | 28.49 | 28.32 | 28.32 | 28,100 | -0.06(-0.21%) |
Dec 28, 2018 | 28.51 | 28.69 | 28.31 | 28.38 | 268,900 | +0.18(+0.63%) |
Dec 27, 2018 | 27.80 | 28.20 | 27.68 | 28.20 | 30,932 | -0.16(-0.56%) |
Dec 26, 2018 | 27.75 | 28.36 | 27.67 | 28.36 | 10,012 | +0.65(+2.35%) |
Dec 24, 2018 | 28.20 | 28.27 | 27.71 | 27.71 | 65,400 | -0.20(-0.72%) |
Dec 21, 2018 | 28.24 | 28.26 | 27.91 | 27.91 | 13,500 | -0.33(-1.16%) |
Dec 20, 2018 | 28.37 | 28.70 | 28.22 | 28.24 | 130,781 | -0.28(-0.97%) |
Dec 19, 2018 | 29.00 | 29.11 | 28.40 | 28.51 | 22,446 | -0.30(-1.03%) |
Dec 18, 2018 | 28.93 | 29.00 | 28.70 | 28.81 | 9,188 | -0.00(-0.00%) |
Dec 17, 2018 | 28.94 | 29.13 | 28.78 | 28.81 | 36,612 | -0.22(-0.76%) |
Dec 14, 2018 | 29.00 | 29.22 | 28.99 | 29.03 | 16,904 | -0.37(-1.26%) |
Dec 13, 2018 | 29.39 | 29.49 | 29.34 | 29.40 | 6,653 | +0.03(+0.09%) |
Dec 12, 2018 | 29.38 | 29.83 | 29.37 | 29.38 | 19,571 | +0.34(+1.18%) |
Dec 11, 2018 | 29.19 | 29.31 | 29.02 | 29.03 | 63,382 | +0.03(+0.09%) |
Dec 10, 2018 | 29.13 | 29.13 | 28.84 | 29.01 | 54,096 | -0.18(-0.62%) |
Dec 07, 2018 | 29.58 | 29.58 | 29.15 | 29.19 | 10,266 | -0.52(-1.75%) |
Dec 06, 2018 | 29.50 | 29.74 | 29.21 | 29.71 | 45,226 | -0.25(-0.84%) |
Dec 04, 2018 | 30.55 | 30.55 | 29.93 | 29.96 | 11,511 | -0.78(-2.54%) |
Dec 03, 2018 | 30.81 | 30.81 | 30.66 | 30.74 | 9,706 | +0.50(+1.66%) |
Nov 30, 2018 | 30.18 | 30.25 | 29.96 | 30.24 | 42,519 | +0.02(+0.06%) |
Nov 29, 2018 | 30.14 | 30.28 | 30.01 | 30.22 | 6,870 | -0.14(-0.46%) |
Nov 28, 2018 | 29.84 | 30.36 | 29.80 | 30.36 | 8,584 | +0.52(+1.73%) |
Nov 27, 2018 | 29.77 | 29.86 | 29.56 | 29.84 | 10,684 | +0.00(+0.00%) |
Nov 26, 2018 | 29.71 | 29.89 | 29.71 | 29.84 | 10,571 | +0.60(+2.06%) |
Nov 23, 2018 | 29.24 | 29.24 | 29.24 | 29.24 | 311 | -0.27(-0.93%) |
Nov 21, 2018 | 29.52 | 29.52 | 29.52 | 0 | +0.48(+1.66%) | |
Nov 20, 2018 | 29.12 | 29.23 | 28.94 | 29.03 | 16,484 | -0.47(-1.58%) |
Nov 19, 2018 | 29.63 | 29.63 | 29.49 | 29.50 | 3,465 | -0.17(-0.58%) |
Nov 16, 2018 | 29.57 | 29.71 | 29.52 | 29.67 | 9,748 | -0.00(-0.02%) |
Nov 15, 2018 | 29.37 | 29.70 | 29.34 | 29.68 | 18,983 | +0.14(+0.47%) |
Nov 14, 2018 | 29.56 | 29.57 | 29.22 | 29.54 | 52,786 | +0.18(+0.62%) |
Nov 13, 2018 | 29.42 | 29.51 | 29.27 | 29.35 | 7,745 | +0.11(+0.36%) |
Nov 12, 2018 | 29.46 | 29.47 | 29.17 | 29.25 | 19,270 | -0.54(-1.81%) |
Nov 09, 2018 | 29.74 | 29.82 | 29.64 | 29.79 | 13,585 | -0.26(-0.87%) |
Nov 08, 2018 | 30.14 | 30.17 | 30.04 | 30.05 | 5,835 | -0.40(-1.31%) |
Nov 07, 2018 | 30.35 | 30.45 | 30.18 | 30.45 | 4,425 | +0.45(+1.49%) |
Nov 06, 2018 | 29.94 | 30.06 | 29.66 | 30.00 | 2,482 | +0.06(+0.19%) |
Nov 05, 2018 | 29.97 | 30.07 | 29.79 | 29.94 | 8,684 | +0.08(+0.26%) |
Nov 02, 2018 | 30.16 | 30.16 | 29.63 | 29.86 | 10,266 | +0.22(+0.75%) |
Nov 01, 2018 | 29.55 | 29.74 | 29.30 | 29.64 | 22,966 | +0.56(+1.92%) |
Oct 31, 2018 | 29.05 | 29.21 | 29.01 | 29.08 | 9,928 | +0.55(+1.92%) |
Oct 30, 2018 | 28.31 | 28.54 | 28.31 | 28.53 | 15,788 | +0.24(+0.86%) |
Oct 29, 2018 | 28.75 | 28.78 | 28.09 | 28.29 | 4,426 | -0.24(-0.84%) |
Oct 26, 2018 | 28.35 | 28.66 | 28.14 | 28.53 | 66,787 | -0.26(-0.91%) |
Oct 25, 2018 | 28.68 | 29.00 | 28.65 | 28.79 | 29,934 | +0.31(+1.09%) |
Oct 24, 2018 | 29.12 | 29.12 | 28.48 | 28.48 | 37,369 | -0.81(-2.77%) |
Oct 23, 2018 | 29.06 | 29.29 | 29.06 | 29.29 | 11,248 | -0.35(-1.17%) |
Oct 22, 2018 | 29.90 | 29.90 | 29.57 | 29.64 | 11,167 | +0.03(+0.10%) |
Oct 19, 2018 | 29.72 | 29.72 | 29.54 | 29.61 | 3,214 | +0.18(+0.61%) |
Oct 18, 2018 | 29.88 | 29.88 | 29.43 | 29.43 | 3,995 | -0.53(-1.78%) |
Oct 17, 2018 | 29.97 | 29.97 | 29.87 | 29.97 | 1,911 | -0.17(-0.56%) |
Oct 16, 2018 | 30.00 | 30.13 | 29.99 | 30.13 | 2,145 | +0.45(+1.51%) |
Oct 15, 2018 | 29.68 | 29.81 | 29.51 | 29.69 | 3,113 | -0.08(-0.27%) |
Oct 12, 2018 | 29.93 | 29.93 | 29.57 | 29.77 | 8,815 | +0.26(+0.88%) |
Oct 11, 2018 | 29.64 | 29.73 | 29.34 | 29.51 | 7,389 | -0.37(-1.23%) |
Oct 10, 2018 | 30.26 | 30.27 | 29.87 | 29.87 | 8,154 | -0.67(-2.18%) |
Oct 09, 2018 | 30.45 | 30.57 | 30.14 | 30.54 | 3,284 | -0.10(-0.34%) |
Oct 08, 2018 | 30.62 | 30.73 | 30.61 | 30.64 | 4,145 | -0.19(-0.63%) |
Oct 05, 2018 | 30.96 | 30.96 | 30.74 | 30.84 | 3,733 | -0.18(-0.59%) |
Oct 04, 2018 | 31.39 | 31.39 | 30.93 | 31.02 | 22,399 | -0.39(-1.24%) |
Oct 03, 2018 | 31.55 | 31.55 | 31.41 | 31.41 | 8,355 | -0.13(-0.42%) |
Oct 02, 2018 | 31.52 | 31.54 | 31.52 | 31.54 | 136,115 | -0.38(-1.18%) |