Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 29.32 | 29.39 | 29.10 | 29.16 | 19,570 | -0.24(-0.80%) |
Dec 28, 2018 | 28.59 | 29.83 | 28.18 | 29.40 | 14,953 | +0.94(+3.30%) |
Dec 27, 2018 | 28.26 | 28.83 | 27.80 | 28.46 | 23,907 | +0.13(+0.45%) |
Dec 26, 2018 | 27.25 | 28.60 | 27.18 | 28.33 | 44,463 | +1.30(+4.82%) |
Dec 24, 2018 | 27.89 | 28.51 | 27.03 | 27.03 | 23,217 | -0.78(-2.80%) |
Dec 21, 2018 | 30.09 | 31.09 | 27.80 | 27.80 | 131,343 | -2.61(-8.59%) |
Dec 20, 2018 | 30.51 | 30.75 | 30.03 | 30.42 | 24,907 | +0.06(+0.21%) |
Dec 19, 2018 | 31.02 | 31.02 | 30.08 | 30.36 | 24,169 | -0.58(-1.87%) |
Dec 18, 2018 | 31.30 | 31.86 | 30.71 | 30.93 | 21,807 | -0.14(-0.47%) |
Dec 17, 2018 | 31.81 | 32.01 | 30.93 | 31.08 | 36,979 | -0.60(-1.88%) |
Dec 14, 2018 | 32.59 | 32.65 | 30.93 | 31.68 | 33,941 | +0.63(+2.04%) |
Dec 13, 2018 | 31.22 | 31.36 | 30.82 | 31.04 | 20,058 | -0.11(-0.35%) |
Dec 12, 2018 | 31.02 | 31.29 | 30.76 | 31.15 | 23,167 | +0.33(+1.06%) |
Dec 11, 2018 | 30.39 | 30.83 | 29.74 | 30.83 | 26,112 | +0.49(+1.61%) |
Dec 10, 2018 | 29.24 | 30.38 | 29.22 | 30.34 | 25,200 | +0.91(+3.10%) |
Dec 07, 2018 | 29.16 | 29.75 | 28.58 | 29.42 | 32,283 | +0.02(+0.06%) |
Dec 06, 2018 | 29.71 | 29.75 | 28.63 | 29.41 | 24,159 | -0.44(-1.48%) |
Dec 04, 2018 | 30.21 | 30.39 | 29.45 | 29.85 | 24,986 | -0.38(-1.26%) |
Dec 03, 2018 | 30.09 | 30.25 | 29.66 | 30.23 | 11,607 | +0.27(+0.91%) |
Nov 30, 2018 | 29.61 | 30.28 | 29.47 | 29.96 | 26,755 | +0.34(+1.16%) |
Nov 29, 2018 | 30.27 | 30.45 | 29.57 | 29.61 | 16,478 | -0.72(-2.39%) |
Nov 28, 2018 | 29.41 | 30.47 | 29.41 | 30.34 | 27,149 | +0.80(+2.73%) |
Nov 27, 2018 | 29.56 | 29.77 | 29.00 | 29.53 | 16,865 | -0.05(-0.15%) |
Nov 26, 2018 | 29.52 | 29.83 | 29.35 | 29.58 | 15,500 | +0.12(+0.40%) |
Nov 23, 2018 | 29.62 | 29.62 | 28.86 | 29.46 | 7,849 | -0.24(-0.82%) |
Nov 21, 2018 | 29.70 | 29.70 | 29.70 | 0 | +0.02(+0.06%) | |
Nov 20, 2018 | 29.45 | 29.81 | 28.88 | 29.69 | 20,790 | +0.15(+0.52%) |
Nov 19, 2018 | 29.33 | 29.79 | 28.81 | 29.53 | 24,964 | +0.05(+0.18%) |
Nov 16, 2018 | 28.87 | 29.53 | 28.27 | 29.48 | 23,438 | +0.58(+2.00%) |
Nov 15, 2018 | 28.40 | 29.03 | 28.09 | 28.90 | 13,998 | +0.52(+1.82%) |
Nov 14, 2018 | 28.68 | 28.91 | 28.19 | 28.38 | 29,273 | -0.27(-0.95%) |
Nov 13, 2018 | 28.94 | 29.17 | 28.48 | 28.65 | 12,512 | -0.12(-0.41%) |
Nov 12, 2018 | 28.34 | 28.94 | 28.34 | 28.77 | 10,127 | +0.38(+1.34%) |
Nov 09, 2018 | 28.74 | 28.90 | 28.10 | 28.39 | 9,397 | -0.34(-1.20%) |
Nov 08, 2018 | 28.51 | 28.83 | 28.34 | 28.74 | 6,448 | +0.22(+0.76%) |
Nov 07, 2018 | 28.43 | 28.63 | 28.27 | 28.52 | 12,243 | +0.14(+0.51%) |
Nov 06, 2018 | 28.18 | 28.56 | 27.76 | 28.37 | 7,007 | +0.28(+1.00%) |
Nov 05, 2018 | 28.82 | 28.93 | 28.06 | 28.09 | 12,113 | -0.66(-2.30%) |
Nov 02, 2018 | 28.13 | 28.78 | 27.85 | 28.75 | 13,156 | +0.62(+2.22%) |
Nov 01, 2018 | 28.18 | 28.87 | 27.81 | 28.13 | 15,040 | -0.04(-0.13%) |
Oct 31, 2018 | 28.96 | 28.96 | 28.17 | 28.17 | 23,571 | -0.80(-2.75%) |
Oct 30, 2018 | 28.94 | 29.16 | 28.48 | 28.96 | 12,744 | -0.01(-0.03%) |
Oct 29, 2018 | 28.40 | 29.11 | 28.17 | 28.97 | 13,705 | +0.66(+2.33%) |
Oct 26, 2018 | 28.40 | 28.92 | 28.11 | 28.31 | 11,608 | -0.20(-0.70%) |
Oct 25, 2018 | 28.91 | 28.91 | 28.26 | 28.51 | 21,465 | -0.33(-1.13%) |
Oct 24, 2018 | 29.15 | 29.39 | 28.84 | 28.84 | 18,059 | -0.33(-1.12%) |
Oct 23, 2018 | 29.19 | 29.42 | 28.51 | 29.16 | 13,911 | -0.13(-0.43%) |
Oct 22, 2018 | 29.03 | 29.40 | 28.71 | 29.29 | 18,511 | +0.14(+0.47%) |
Oct 19, 2018 | 28.55 | 29.27 | 28.54 | 29.15 | 41,901 | +0.43(+1.51%) |
Oct 18, 2018 | 28.71 | 28.84 | 28.46 | 28.72 | 17,260 | +0.00(+0.00%) |
Oct 17, 2018 | 28.61 | 28.84 | 28.37 | 28.72 | 14,928 | +0.00(+0.00%) |
Oct 16, 2018 | 27.76 | 28.85 | 27.76 | 28.72 | 22,877 | +0.96(+3.45%) |
Oct 15, 2018 | 27.61 | 27.90 | 27.27 | 27.76 | 23,339 | +0.33(+1.19%) |
Oct 12, 2018 | 27.87 | 28.22 | 27.16 | 27.43 | 34,273 | -0.37(-1.33%) |
Oct 11, 2018 | 28.07 | 28.56 | 27.74 | 27.80 | 45,378 | -0.26(-0.93%) |
Oct 10, 2018 | 28.01 | 28.67 | 27.97 | 28.07 | 19,201 | +0.09(+0.32%) |
Oct 09, 2018 | 27.80 | 28.31 | 27.56 | 27.98 | 23,366 | +0.17(+0.62%) |
Oct 08, 2018 | 27.47 | 28.04 | 27.47 | 27.80 | 19,578 | +0.31(+1.12%) |
Oct 05, 2018 | 27.80 | 27.80 | 27.22 | 27.50 | 11,387 | -0.10(-0.36%) |
Oct 04, 2018 | 27.61 | 27.79 | 27.49 | 27.60 | 17,383 | -0.12(-0.42%) |
Oct 03, 2018 | 27.46 | 27.81 | 27.22 | 27.71 | 20,919 | +0.25(+0.92%) |
Oct 02, 2018 | 27.36 | 27.58 | 27.23 | 27.46 | 14,945 | +0.05(+0.16%) |