Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.92 | 28.00 | 26.50 | 27.33 | 16,731 | +0.63(+2.37%) |
Dec 28, 2018 | 27.04 | 27.14 | 26.50 | 26.70 | 16,618 | -0.11(-0.40%) |
Dec 27, 2018 | 25.83 | 26.81 | 25.83 | 26.81 | 26,157 | +0.59(+2.24%) |
Dec 26, 2018 | 25.40 | 26.63 | 24.94 | 26.22 | 24,105 | +1.08(+4.29%) |
Dec 24, 2018 | 26.65 | 26.65 | 25.14 | 25.14 | 19,426 | -1.79(-6.65%) |
Dec 21, 2018 | 27.24 | 27.42 | 26.28 | 26.93 | 73,550 | -0.32(-1.18%) |
Dec 20, 2018 | 27.65 | 28.70 | 26.19 | 27.25 | 38,627 | -0.39(-1.42%) |
Dec 19, 2018 | 27.99 | 28.96 | 27.44 | 27.64 | 24,987 | -0.34(-1.21%) |
Dec 18, 2018 | 27.95 | 30.02 | 27.68 | 27.98 | 17,301 | +0.35(+1.26%) |
Dec 17, 2018 | 27.83 | 29.72 | 27.63 | 27.63 | 27,136 | -0.30(-1.08%) |
Dec 14, 2018 | 28.52 | 29.21 | 27.87 | 27.94 | 25,265 | -1.02(-3.54%) |
Dec 13, 2018 | 29.64 | 30.57 | 28.84 | 28.96 | 27,069 | -0.65(-2.20%) |
Dec 12, 2018 | 29.23 | 30.32 | 28.87 | 29.61 | 19,678 | +0.63(+2.18%) |
Dec 11, 2018 | 30.05 | 30.05 | 28.64 | 28.98 | 19,337 | -0.53(-1.78%) |
Dec 10, 2018 | 29.48 | 29.65 | 28.78 | 29.50 | 29,442 | +0.10(+0.33%) |
Dec 07, 2018 | 30.29 | 30.49 | 28.94 | 29.41 | 29,756 | -0.96(-3.17%) |
Dec 06, 2018 | 31.81 | 32.31 | 29.86 | 30.37 | 59,637 | -1.45(-4.56%) |
Dec 04, 2018 | 33.17 | 33.17 | 31.81 | 31.82 | 63,331 | -1.34(-4.05%) |
Dec 03, 2018 | 32.50 | 33.17 | 31.88 | 33.16 | 29,773 | +1.05(+3.27%) |
Nov 30, 2018 | 32.17 | 33.43 | 31.95 | 32.11 | 34,360 | -0.10(-0.30%) |
Nov 29, 2018 | 32.56 | 33.46 | 32.02 | 32.21 | 27,385 | -0.68(-2.06%) |
Nov 28, 2018 | 32.10 | 33.16 | 31.88 | 32.89 | 41,049 | +0.78(+2.44%) |
Nov 27, 2018 | 32.42 | 32.69 | 32.10 | 32.10 | 4,655 | -0.66(-2.01%) |
Nov 26, 2018 | 33.18 | 33.78 | 32.13 | 32.76 | 24,214 | -0.25(-0.76%) |
Nov 23, 2018 | 33.62 | 34.18 | 32.46 | 33.01 | 10,555 | -0.79(-2.34%) |
Nov 21, 2018 | 33.81 | 33.81 | 33.81 | 0 | +1.83(+5.71%) | |
Nov 20, 2018 | 32.47 | 33.37 | 31.96 | 31.98 | 63,971 | -0.96(-2.92%) |
Nov 19, 2018 | 33.19 | 33.40 | 32.69 | 32.94 | 28,106 | -0.25(-0.75%) |
Nov 16, 2018 | 33.87 | 34.19 | 33.07 | 33.19 | 41,322 | -0.74(-2.18%) |
Nov 15, 2018 | 32.43 | 34.18 | 32.43 | 33.93 | 36,796 | +1.18(+3.59%) |
Nov 14, 2018 | 32.59 | 33.32 | 31.18 | 32.75 | 30,426 | +0.16(+0.49%) |
Nov 13, 2018 | 32.84 | 33.33 | 32.16 | 32.59 | 21,015 | +0.19(+0.59%) |
Nov 12, 2018 | 32.57 | 33.59 | 31.99 | 32.40 | 39,824 | -0.25(-0.76%) |
Nov 09, 2018 | 34.07 | 34.07 | 32.63 | 32.65 | 31,999 | -1.35(-3.97%) |
Nov 08, 2018 | 32.07 | 34.06 | 31.96 | 34.00 | 36,067 | +1.93(+6.00%) |
Nov 07, 2018 | 33.77 | 33.77 | 31.69 | 32.07 | 25,423 | -1.59(-4.72%) |
Nov 06, 2018 | 30.91 | 34.04 | 30.71 | 33.66 | 125,796 | +4.23(+14.38%) |
Nov 05, 2018 | 30.36 | 31.06 | 29.43 | 29.43 | 19,901 | -0.92(-3.04%) |
Nov 02, 2018 | 30.49 | 31.12 | 29.82 | 30.35 | 19,830 | -0.14(-0.47%) |
Nov 01, 2018 | 29.44 | 31.68 | 29.10 | 30.49 | 20,537 | +1.14(+3.87%) |
Oct 31, 2018 | 29.63 | 29.84 | 28.68 | 29.36 | 21,149 | -0.05(-0.18%) |
Oct 30, 2018 | 29.38 | 30.01 | 29.18 | 29.41 | 33,972 | +0.08(+0.27%) |
Oct 29, 2018 | 30.30 | 30.95 | 29.31 | 29.33 | 29,571 | -0.61(-2.05%) |
Oct 26, 2018 | 29.70 | 31.03 | 29.23 | 29.94 | 17,802 | -0.21(-0.71%) |
Oct 25, 2018 | 29.96 | 30.56 | 29.73 | 30.16 | 25,674 | +0.38(+1.28%) |
Oct 24, 2018 | 30.64 | 31.51 | 29.78 | 29.78 | 59,000 | -0.88(-2.87%) |
Oct 23, 2018 | 31.61 | 32.41 | 30.27 | 30.65 | 90,784 | -1.24(-3.90%) |
Oct 22, 2018 | 31.94 | 33.06 | 31.77 | 31.90 | 42,090 | -0.05(-0.17%) |
Oct 19, 2018 | 32.20 | 32.20 | 31.64 | 31.95 | 33,915 | -0.24(-0.74%) |
Oct 18, 2018 | 32.46 | 32.46 | 31.60 | 32.19 | 38,966 | -0.34(-1.04%) |
Oct 17, 2018 | 32.46 | 32.59 | 32.17 | 32.53 | 13,595 | -0.04(-0.11%) |
Oct 16, 2018 | 32.14 | 32.61 | 31.79 | 32.56 | 41,019 | +0.61(+1.92%) |
Oct 15, 2018 | 31.65 | 34.07 | 31.52 | 31.95 | 28,557 | +0.29(+0.93%) |
Oct 12, 2018 | 32.68 | 33.07 | 31.36 | 31.66 | 32,112 | -0.61(-1.90%) |
Oct 11, 2018 | 31.15 | 32.94 | 31.06 | 32.27 | 49,222 | +1.05(+3.35%) |
Oct 10, 2018 | 32.79 | 33.08 | 31.10 | 31.22 | 43,955 | -1.56(-4.76%) |
Oct 09, 2018 | 33.37 | 33.65 | 32.73 | 32.78 | 31,864 | -0.59(-1.76%) |
Oct 08, 2018 | 34.07 | 34.11 | 32.72 | 33.37 | 17,870 | -0.81(-2.36%) |
Oct 05, 2018 | 34.40 | 34.41 | 33.87 | 34.18 | 6,197 | -0.23(-0.67%) |
Oct 04, 2018 | 34.49 | 34.65 | 34.16 | 34.41 | 26,252 | -0.09(-0.26%) |
Oct 03, 2018 | 34.08 | 34.74 | 33.92 | 34.50 | 13,814 | +0.52(+1.54%) |
Oct 02, 2018 | 34.00 | 34.97 | 33.57 | 33.97 | 22,623 | -0.03(-0.08%) |