Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.06 | 27.25 | 26.66 | 27.07 | 64,808 | +0.02(+0.08%) |
Dec 28, 2018 | 26.96 | 27.18 | 26.51 | 27.05 | 44,168 | +0.22(+0.81%) |
Dec 27, 2018 | 26.65 | 27.07 | 26.19 | 26.83 | 41,092 | +0.03(+0.11%) |
Dec 26, 2018 | 26.49 | 27.01 | 25.89 | 26.80 | 92,451 | +0.43(+1.63%) |
Dec 24, 2018 | 27.12 | 27.95 | 26.21 | 26.37 | 55,864 | -0.90(-3.30%) |
Dec 21, 2018 | 28.07 | 28.58 | 27.16 | 27.28 | 132,781 | -0.83(-2.95%) |
Dec 20, 2018 | 28.29 | 28.80 | 27.89 | 28.10 | 168,250 | -0.30(-1.05%) |
Dec 19, 2018 | 27.69 | 28.58 | 27.59 | 28.40 | 158,592 | +0.75(+2.71%) |
Dec 18, 2018 | 28.31 | 28.43 | 27.51 | 27.65 | 81,495 | -0.39(-1.37%) |
Dec 17, 2018 | 28.39 | 28.65 | 27.85 | 28.04 | 69,899 | -0.39(-1.36%) |
Dec 14, 2018 | 28.43 | 29.03 | 28.14 | 28.42 | 56,415 | -0.35(-1.21%) |
Dec 13, 2018 | 29.14 | 29.19 | 27.93 | 28.77 | 52,739 | -0.26(-0.90%) |
Dec 12, 2018 | 28.95 | 29.54 | 28.61 | 29.03 | 81,416 | +0.36(+1.27%) |
Dec 11, 2018 | 29.53 | 29.53 | 28.37 | 28.67 | 52,311 | -0.57(-1.96%) |
Dec 10, 2018 | 28.93 | 29.27 | 28.26 | 29.24 | 117,813 | +0.32(+1.11%) |
Dec 07, 2018 | 29.15 | 29.57 | 28.77 | 28.92 | 92,465 | -0.12(-0.40%) |
Dec 06, 2018 | 28.60 | 29.96 | 28.49 | 29.04 | 49,524 | +0.15(+0.53%) |
Dec 04, 2018 | 30.28 | 30.57 | 28.81 | 28.89 | 90,814 | -1.39(-4.58%) |
Dec 03, 2018 | 30.95 | 31.73 | 30.05 | 30.28 | 134,844 | -0.62(-2.00%) |
Nov 30, 2018 | 31.26 | 31.56 | 30.40 | 30.89 | 110,903 | -0.36(-1.14%) |
Nov 29, 2018 | 31.88 | 33.61 | 31.07 | 31.25 | 75,045 | -0.71(-2.23%) |
Nov 28, 2018 | 31.80 | 32.18 | 31.57 | 31.96 | 88,196 | +0.17(+0.53%) |
Nov 27, 2018 | 31.60 | 31.97 | 31.16 | 31.80 | 55,275 | +0.11(+0.34%) |
Nov 26, 2018 | 31.96 | 32.30 | 31.21 | 31.69 | 29,900 | -0.07(-0.23%) |
Nov 23, 2018 | 31.51 | 32.04 | 31.51 | 31.76 | 19,263 | +0.15(+0.46%) |
Nov 21, 2018 | 31.61 | 31.61 | 31.61 | 0 | -0.15(-0.46%) | |
Nov 20, 2018 | 32.17 | 32.35 | 31.52 | 31.76 | 89,186 | -0.69(-2.13%) |
Nov 19, 2018 | 32.53 | 34.21 | 32.45 | 32.45 | 163,596 | -0.21(-0.65%) |
Nov 16, 2018 | 32.52 | 32.82 | 32.06 | 32.66 | 61,093 | -0.07(-0.22%) |
Nov 15, 2018 | 32.46 | 32.94 | 32.46 | 32.73 | 31,809 | +0.11(+0.33%) |
Nov 14, 2018 | 32.99 | 33.07 | 32.57 | 32.62 | 32,196 | -0.12(-0.35%) |
Nov 13, 2018 | 32.67 | 33.07 | 32.65 | 32.74 | 34,380 | +0.06(+0.18%) |
Nov 12, 2018 | 32.70 | 32.92 | 32.19 | 32.68 | 56,851 | -0.02(-0.07%) |
Nov 09, 2018 | 32.78 | 32.93 | 32.01 | 32.70 | 49,948 | -0.22(-0.66%) |
Nov 08, 2018 | 32.92 | 33.23 | 32.69 | 32.92 | 55,941 | -0.01(-0.02%) |
Nov 07, 2018 | 32.90 | 33.31 | 32.81 | 32.93 | 107,723 | +0.15(+0.47%) |
Nov 06, 2018 | 32.44 | 32.81 | 32.44 | 32.78 | 46,270 | +0.34(+1.05%) |
Nov 05, 2018 | 32.43 | 32.96 | 32.43 | 32.44 | 105,442 | +0.09(+0.27%) |
Nov 02, 2018 | 32.84 | 32.84 | 32.21 | 32.35 | 35,500 | -0.36(-1.11%) |
Nov 01, 2018 | 32.64 | 32.85 | 32.05 | 32.71 | 87,323 | +0.25(+0.78%) |
Oct 31, 2018 | 32.22 | 32.79 | 31.99 | 32.46 | 80,460 | +0.70(+2.20%) |
Oct 30, 2018 | 31.51 | 31.98 | 31.29 | 31.76 | 31,811 | +0.24(+0.76%) |
Oct 29, 2018 | 31.57 | 31.77 | 31.26 | 31.52 | 76,529 | +0.27(+0.86%) |
Oct 26, 2018 | 30.89 | 31.42 | 30.52 | 31.25 | 81,182 | -0.04(-0.12%) |
Oct 25, 2018 | 30.02 | 31.58 | 30.02 | 31.29 | 68,260 | +1.37(+4.59%) |
Oct 24, 2018 | 31.40 | 31.83 | 29.74 | 29.91 | 69,232 | -1.53(-4.85%) |
Oct 23, 2018 | 31.84 | 31.97 | 31.29 | 31.44 | 74,511 | -0.83(-2.57%) |
Oct 22, 2018 | 32.57 | 32.73 | 32.10 | 32.27 | 36,843 | -0.23(-0.69%) |
Oct 19, 2018 | 32.67 | 33.42 | 32.39 | 32.49 | 73,890 | -0.28(-0.86%) |
Oct 18, 2018 | 33.24 | 33.71 | 32.48 | 32.78 | 90,149 | -0.47(-1.42%) |
Oct 17, 2018 | 33.04 | 33.43 | 32.70 | 33.25 | 212,994 | +0.20(+0.62%) |
Oct 16, 2018 | 32.73 | 33.36 | 32.27 | 33.05 | 172,271 | +0.39(+1.18%) |
Oct 15, 2018 | 32.62 | 33.07 | 32.10 | 32.66 | 125,222 | -0.32(-0.97%) |
Oct 12, 2018 | 33.11 | 33.39 | 32.88 | 32.98 | 70,862 | +0.20(+0.62%) |
Oct 11, 2018 | 32.81 | 33.51 | 32.52 | 32.78 | 91,049 | -0.23(-0.68%) |
Oct 10, 2018 | 33.95 | 34.04 | 33.00 | 33.00 | 80,490 | -0.97(-2.85%) |
Oct 09, 2018 | 34.36 | 34.39 | 33.63 | 33.97 | 47,043 | -0.39(-1.12%) |
Oct 08, 2018 | 34.58 | 34.86 | 33.87 | 34.35 | 41,707 | -0.22(-0.63%) |
Oct 05, 2018 | 34.64 | 34.95 | 33.98 | 34.57 | 75,953 | -0.06(-0.17%) |
Oct 04, 2018 | 34.23 | 34.91 | 33.24 | 34.63 | 125,413 | +0.29(+0.85%) |
Oct 03, 2018 | 33.93 | 34.39 | 33.14 | 34.34 | 121,529 | +0.52(+1.53%) |
Oct 02, 2018 | 33.83 | 33.90 | 32.65 | 33.82 | 62,624 | +0.00(+0.00%) |