Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 29.08 | 30.25 | 29.08 | 29.74 | 15,387 | +0.94(+3.26%) |
Dec 28, 2018 | 28.45 | 29.31 | 28.45 | 28.80 | 7,864 | +0.78(+2.79%) |
Dec 27, 2018 | 28.75 | 28.75 | 27.59 | 28.02 | 16,679 | -0.65(-2.26%) |
Dec 26, 2018 | 27.41 | 28.96 | 26.70 | 28.67 | 12,572 | +1.17(+4.24%) |
Dec 24, 2018 | 26.58 | 27.78 | 26.58 | 27.50 | 8,320 | +0.66(+2.45%) |
Dec 21, 2018 | 27.83 | 28.30 | 26.85 | 26.85 | 37,613 | -1.11(-3.95%) |
Dec 20, 2018 | 28.15 | 28.51 | 27.72 | 27.95 | 19,323 | -0.18(-0.65%) |
Dec 19, 2018 | 28.71 | 28.75 | 28.03 | 28.14 | 16,512 | -0.43(-1.50%) |
Dec 18, 2018 | 28.81 | 28.85 | 28.51 | 28.57 | 13,882 | +0.05(+0.18%) |
Dec 17, 2018 | 28.78 | 29.12 | 28.06 | 28.51 | 18,863 | -0.22(-0.76%) |
Dec 14, 2018 | 29.44 | 29.44 | 28.66 | 28.73 | 5,357 | -0.96(-3.22%) |
Dec 13, 2018 | 29.48 | 30.17 | 29.39 | 29.69 | 12,216 | +0.49(+1.68%) |
Dec 12, 2018 | 29.15 | 29.35 | 28.64 | 29.20 | 9,433 | +0.60(+2.09%) |
Dec 11, 2018 | 29.08 | 29.08 | 28.01 | 28.60 | 21,985 | -0.04(-0.15%) |
Dec 10, 2018 | 29.65 | 30.51 | 28.46 | 28.65 | 15,013 | -0.72(-2.45%) |
Dec 07, 2018 | 30.72 | 30.72 | 29.36 | 29.36 | 7,408 | +0.01(+0.03%) |
Dec 06, 2018 | 30.76 | 30.76 | 29.08 | 29.36 | 19,439 | -0.85(-2.82%) |
Dec 04, 2018 | 31.10 | 31.98 | 29.57 | 30.21 | 10,144 | -0.72(-2.33%) |
Dec 03, 2018 | 30.99 | 31.36 | 30.33 | 30.93 | 3,642 | +0.12(+0.40%) |
Nov 30, 2018 | 30.48 | 30.99 | 30.48 | 30.80 | 13,791 | +0.36(+1.18%) |
Nov 29, 2018 | 30.36 | 30.59 | 29.65 | 30.44 | 6,715 | +0.27(+0.89%) |
Nov 28, 2018 | 30.69 | 31.12 | 30.18 | 30.18 | 19,471 | -0.43(-1.40%) |
Nov 27, 2018 | 30.83 | 31.37 | 30.56 | 30.60 | 21,168 | -0.77(-2.45%) |
Nov 26, 2018 | 29.50 | 31.37 | 29.50 | 31.37 | 9,077 | +1.00(+3.31%) |
Nov 23, 2018 | 29.52 | 30.37 | 29.52 | 30.37 | 3,321 | -0.45(-1.47%) |
Nov 21, 2018 | 30.82 | 30.82 | 30.82 | 0 | -0.08(-0.25%) | |
Nov 20, 2018 | 30.71 | 31.00 | 30.20 | 30.90 | 9,528 | +0.19(+0.63%) |
Nov 19, 2018 | 31.68 | 31.68 | 30.25 | 30.71 | 26,347 | +0.54(+1.79%) |
Nov 16, 2018 | 29.09 | 30.73 | 29.09 | 30.17 | 8,475 | +0.94(+3.23%) |
Nov 15, 2018 | 29.05 | 30.15 | 28.50 | 29.22 | 11,901 | -0.24(-0.80%) |
Nov 14, 2018 | 29.55 | 29.57 | 29.43 | 29.46 | 3,049 | +0.15(+0.51%) |
Nov 13, 2018 | 30.32 | 31.35 | 29.25 | 29.31 | 4,518 | -1.07(-3.51%) |
Nov 12, 2018 | 30.73 | 30.73 | 29.75 | 30.38 | 4,708 | -0.43(-1.39%) |
Nov 09, 2018 | 31.14 | 31.49 | 30.53 | 30.80 | 6,642 | -0.42(-1.34%) |
Nov 08, 2018 | 31.27 | 31.53 | 30.67 | 31.22 | 8,217 | +1.01(+3.35%) |
Nov 07, 2018 | 32.44 | 32.45 | 29.40 | 30.21 | 18,709 | -2.31(-7.11%) |
Nov 06, 2018 | 31.76 | 32.52 | 30.41 | 32.52 | 6,639 | +0.70(+2.19%) |
Nov 05, 2018 | 31.32 | 32.11 | 31.32 | 31.83 | 10,107 | +0.39(+1.25%) |
Nov 02, 2018 | 30.70 | 31.83 | 30.52 | 31.43 | 12,025 | +1.52(+5.08%) |
Nov 01, 2018 | 30.25 | 30.25 | 28.45 | 29.91 | 8,351 | -0.24(-0.81%) |
Oct 31, 2018 | 27.17 | 31.44 | 27.17 | 30.16 | 19,576 | +4.30(+16.61%) |
Oct 30, 2018 | 25.43 | 26.12 | 25.43 | 25.86 | 7,537 | +0.30(+1.16%) |
Oct 29, 2018 | 25.95 | 26.67 | 25.32 | 25.57 | 10,793 | +0.20(+0.79%) |
Oct 26, 2018 | 25.85 | 26.19 | 25.37 | 25.37 | 6,413 | -0.48(-1.86%) |
Oct 25, 2018 | 25.34 | 25.89 | 25.16 | 25.85 | 11,304 | +0.69(+2.74%) |
Oct 24, 2018 | 26.31 | 26.31 | 25.12 | 25.16 | 9,882 | -0.91(-3.48%) |
Oct 23, 2018 | 26.24 | 26.33 | 25.71 | 26.06 | 4,523 | -0.15(-0.57%) |
Oct 22, 2018 | 26.67 | 26.67 | 26.21 | 26.21 | 4,661 | -0.38(-1.41%) |
Oct 19, 2018 | 27.48 | 27.48 | 26.59 | 26.59 | 4,352 | -0.86(-3.12%) |
Oct 18, 2018 | 27.43 | 28.03 | 27.39 | 27.44 | 4,717 | -0.21(-0.76%) |
Oct 17, 2018 | 27.64 | 28.16 | 27.12 | 27.65 | 3,410 | -0.10(-0.35%) |
Oct 16, 2018 | 26.74 | 28.07 | 26.41 | 27.75 | 12,229 | +1.04(+3.89%) |
Oct 15, 2018 | 26.33 | 26.88 | 26.15 | 26.71 | 15,884 | +0.29(+1.09%) |
Oct 12, 2018 | 26.85 | 27.67 | 26.28 | 26.42 | 14,086 | -0.02(-0.07%) |
Oct 11, 2018 | 28.25 | 28.48 | 26.25 | 26.44 | 40,757 | -1.58(-5.64%) |
Oct 10, 2018 | 29.18 | 29.18 | 27.98 | 28.02 | 12,723 | -0.90(-3.11%) |
Oct 09, 2018 | 29.41 | 29.41 | 28.68 | 28.92 | 10,899 | +0.10(+0.36%) |
Oct 08, 2018 | 28.86 | 28.98 | 28.68 | 28.81 | 4,425 | -0.30(-1.02%) |
Oct 05, 2018 | 29.40 | 29.48 | 29.11 | 29.11 | 3,779 | +0.31(+1.09%) |
Oct 04, 2018 | 29.80 | 29.80 | 28.80 | 28.80 | 9,680 | -0.38(-1.29%) |
Oct 03, 2018 | 28.79 | 29.76 | 28.59 | 29.17 | 14,120 | +0.38(+1.33%) |
Oct 02, 2018 | 28.29 | 29.33 | 28.13 | 28.79 | 24,739 | +0.77(+2.74%) |