Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.13 | 27.41 | 26.76 | 27.20 | 1,064,850 | +0.41(+1.55%) |
Dec 28, 2018 | 26.07 | 27.55 | 26.07 | 26.79 | 1,581,942 | +0.75(+2.88%) |
Dec 27, 2018 | 24.81 | 26.04 | 24.81 | 26.03 | 1,466,443 | +0.68(+2.69%) |
Dec 26, 2018 | 24.08 | 25.38 | 23.90 | 25.35 | 941,804 | +1.52(+6.38%) |
Dec 24, 2018 | 24.09 | 24.71 | 23.82 | 23.83 | 1,115,205 | -0.55(-2.24%) |
Dec 21, 2018 | 24.97 | 25.18 | 24.31 | 24.38 | 2,277,279 | -0.40(-1.61%) |
Dec 20, 2018 | 24.45 | 25.10 | 24.34 | 24.78 | 1,395,066 | +0.31(+1.28%) |
Dec 19, 2018 | 25.27 | 25.83 | 24.27 | 24.46 | 1,548,782 | -0.86(-3.39%) |
Dec 18, 2018 | 25.38 | 26.19 | 25.24 | 25.32 | 1,235,317 | +0.20(+0.82%) |
Dec 17, 2018 | 25.30 | 25.95 | 25.06 | 25.12 | 830,966 | -0.23(-0.92%) |
Dec 14, 2018 | 25.81 | 26.37 | 25.32 | 25.35 | 855,941 | -0.62(-2.40%) |
Dec 13, 2018 | 26.28 | 26.42 | 25.86 | 25.98 | 739,708 | -0.11(-0.41%) |
Dec 12, 2018 | 26.03 | 26.63 | 25.61 | 26.08 | 951,981 | +0.53(+2.06%) |
Dec 11, 2018 | 26.45 | 26.68 | 25.26 | 25.56 | 1,215,649 | -0.50(-1.91%) |
Dec 10, 2018 | 26.01 | 26.35 | 25.68 | 26.05 | 856,463 | +0.02(+0.07%) |
Dec 07, 2018 | 27.12 | 27.29 | 25.99 | 26.03 | 858,812 | -1.13(-4.16%) |
Dec 06, 2018 | 27.23 | 27.47 | 26.77 | 27.17 | 1,220,444 | -0.67(-2.42%) |
Dec 04, 2018 | 29.25 | 29.32 | 27.77 | 27.84 | 1,747,470 | -1.70(-5.74%) |
Dec 03, 2018 | 29.20 | 29.66 | 29.03 | 29.53 | 988,582 | +0.87(+3.03%) |
Nov 30, 2018 | 28.08 | 28.75 | 27.89 | 28.67 | 1,104,437 | +0.45(+1.59%) |
Nov 29, 2018 | 28.21 | 28.60 | 27.98 | 28.22 | 859,808 | -0.20(-0.69%) |
Nov 28, 2018 | 27.35 | 28.45 | 27.02 | 28.41 | 1,137,097 | +1.28(+4.71%) |
Nov 27, 2018 | 27.22 | 27.58 | 27.08 | 27.14 | 799,121 | -0.43(-1.56%) |
Nov 26, 2018 | 27.18 | 27.61 | 26.84 | 27.57 | 1,063,621 | +0.75(+2.80%) |
Nov 23, 2018 | 26.25 | 27.27 | 26.25 | 26.81 | 437,303 | +0.21(+0.81%) |
Nov 21, 2018 | 26.60 | 26.60 | 26.60 | 0 | +0.02(+0.07%) | |
Nov 20, 2018 | 25.35 | 26.86 | 24.99 | 26.58 | 1,607,439 | +1.01(+3.97%) |
Nov 19, 2018 | 26.46 | 26.70 | 25.54 | 25.57 | 1,005,585 | -1.03(-3.89%) |
Nov 16, 2018 | 25.93 | 26.64 | 25.59 | 26.60 | 1,045,671 | -0.11(-0.40%) |
Nov 15, 2018 | 25.47 | 26.78 | 25.39 | 26.71 | 797,597 | +1.08(+4.22%) |
Nov 14, 2018 | 25.99 | 26.17 | 25.38 | 25.62 | 1,066,341 | +0.05(+0.19%) |
Nov 13, 2018 | 25.30 | 26.12 | 25.30 | 25.58 | 987,013 | +0.49(+1.94%) |
Nov 12, 2018 | 25.86 | 25.86 | 24.84 | 25.09 | 1,219,125 | -1.01(-3.88%) |
Nov 09, 2018 | 26.64 | 26.84 | 25.91 | 26.10 | 1,216,121 | -0.90(-3.32%) |
Nov 08, 2018 | 26.95 | 27.39 | 26.90 | 27.00 | 584,935 | -0.13(-0.47%) |
Nov 07, 2018 | 27.01 | 27.30 | 26.59 | 27.13 | 990,884 | +0.45(+1.68%) |
Nov 06, 2018 | 26.51 | 26.90 | 26.44 | 26.68 | 1,067,694 | +0.06(+0.22%) |
Nov 05, 2018 | 27.40 | 27.49 | 26.24 | 26.62 | 1,355,027 | -0.98(-3.57%) |
Nov 02, 2018 | 27.50 | 27.75 | 26.96 | 27.60 | 1,103,206 | +0.16(+0.57%) |
Nov 01, 2018 | 25.91 | 27.48 | 25.83 | 27.45 | 1,481,817 | +1.57(+6.07%) |
Oct 31, 2018 | 26.46 | 26.62 | 25.62 | 25.88 | 1,724,933 | -0.18(-0.67%) |
Oct 30, 2018 | 24.73 | 26.07 | 24.68 | 26.05 | 1,995,243 | +1.24(+4.99%) |
Oct 29, 2018 | 24.50 | 25.55 | 24.50 | 24.82 | 2,380,928 | +0.66(+2.74%) |
Oct 26, 2018 | 23.78 | 24.51 | 23.47 | 24.15 | 1,854,292 | -0.52(-2.09%) |
Oct 25, 2018 | 22.74 | 25.68 | 22.74 | 24.67 | 2,077,514 | +0.60(+2.51%) |
Oct 24, 2018 | 25.74 | 25.74 | 24.03 | 24.07 | 1,578,708 | -2.01(-7.72%) |
Oct 23, 2018 | 25.27 | 26.29 | 24.80 | 26.08 | 1,505,733 | +0.05(+0.19%) |
Oct 22, 2018 | 26.10 | 26.26 | 25.72 | 26.03 | 888,486 | +0.10(+0.37%) |
Oct 19, 2018 | 26.26 | 26.80 | 25.64 | 25.93 | 860,557 | -0.44(-1.66%) |
Oct 18, 2018 | 26.89 | 26.89 | 26.24 | 26.37 | 1,834,239 | -0.84(-3.07%) |
Oct 17, 2018 | 27.21 | 27.56 | 26.74 | 27.21 | 1,775,437 | +0.27(+1.01%) |
Oct 16, 2018 | 26.00 | 26.96 | 25.67 | 26.94 | 1,173,963 | +1.34(+5.24%) |
Oct 15, 2018 | 25.48 | 25.88 | 25.15 | 25.59 | 1,076,193 | -0.05(-0.19%) |
Oct 12, 2018 | 25.81 | 26.30 | 25.25 | 25.64 | 1,407,662 | +0.61(+2.45%) |
Oct 11, 2018 | 25.73 | 26.25 | 25.02 | 25.03 | 1,394,860 | -0.82(-3.16%) |
Oct 10, 2018 | 26.04 | 26.61 | 25.55 | 25.85 | 1,713,561 | -0.54(-2.06%) |
Oct 09, 2018 | 26.73 | 26.82 | 26.26 | 26.39 | 1,003,646 | -0.35(-1.31%) |
Oct 08, 2018 | 27.00 | 27.29 | 26.42 | 26.74 | 946,428 | -0.52(-1.89%) |
Oct 05, 2018 | 27.37 | 27.50 | 26.68 | 27.26 | 1,587,836 | -0.17(-0.60%) |
Oct 04, 2018 | 28.07 | 28.23 | 27.14 | 27.42 | 1,201,334 | -0.88(-3.13%) |
Oct 03, 2018 | 28.32 | 28.55 | 27.76 | 28.31 | 661,708 | +0.19(+0.69%) |
Oct 02, 2018 | 28.27 | 28.78 | 28.10 | 28.11 | 678,810 | -0.32(-1.13%) |