Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.24 | 27.34 | 27.20 | 27.32 | 12,737 | +0.17(+0.61%) |
Dec 28, 2018 | 27.04 | 27.15 | 27.04 | 27.15 | 205 | +0.09(+0.35%) |
Dec 27, 2018 | 26.61 | 27.06 | 26.51 | 27.06 | 56,605 | -0.05(-0.17%) |
Dec 26, 2018 | 25.93 | 27.10 | 25.88 | 27.10 | 880 | +1.31(+5.10%) |
Dec 24, 2018 | 25.85 | 26.00 | 25.79 | 25.79 | 616 | -0.45(-1.71%) |
Dec 21, 2018 | 26.91 | 27.09 | 26.24 | 26.24 | 2,175 | -0.51(-1.90%) |
Dec 20, 2018 | 27.23 | 27.36 | 26.74 | 26.74 | 2,948 | -0.66(-2.40%) |
Dec 19, 2018 | 28.17 | 28.17 | 27.32 | 27.40 | 2,976 | -0.49(-1.77%) |
Dec 18, 2018 | 28.01 | 28.01 | 27.80 | 27.89 | 5,502 | +0.16(+0.58%) |
Dec 17, 2018 | 28.38 | 28.38 | 27.71 | 27.73 | 1,843 | -0.61(-2.14%) |
Dec 14, 2018 | 28.70 | 28.71 | 28.34 | 28.34 | 1,243 | -0.35(-1.23%) |
Dec 13, 2018 | 28.96 | 28.96 | 28.57 | 28.69 | 3,184 | -0.26(-0.91%) |
Dec 12, 2018 | 28.70 | 29.16 | 28.70 | 28.96 | 430 | +0.43(+1.49%) |
Dec 11, 2018 | 29.13 | 29.13 | 28.34 | 28.53 | 262,801 | -0.24(-0.85%) |
Dec 10, 2018 | 28.53 | 28.78 | 28.33 | 28.78 | 2,690 | -0.09(-0.33%) |
Dec 07, 2018 | 29.64 | 29.64 | 28.87 | 28.87 | 2,797 | -0.74(-2.51%) |
Dec 06, 2018 | 29.13 | 29.61 | 29.02 | 29.61 | 3,588 | -0.04(-0.13%) |
Dec 04, 2018 | 30.28 | 30.40 | 29.59 | 29.65 | 248,535 | -0.96(-3.12%) |
Dec 03, 2018 | 30.58 | 30.65 | 30.54 | 30.61 | 2,062 | +0.44(+1.47%) |
Nov 30, 2018 | 30.20 | 30.20 | 30.15 | 30.16 | 932 | -0.09(-0.29%) |
Nov 29, 2018 | 30.25 | 30.25 | 30.25 | 30.25 | 300 | +0.58(+1.97%) |
Nov 28, 2018 | 29.59 | 29.67 | 29.57 | 29.67 | 2,385 | +0.11(+0.38%) |
Nov 27, 2018 | 29.56 | 29.56 | 29.56 | 29.56 | 568 | +0.02(+0.07%) |
Nov 26, 2018 | 29.39 | 29.54 | 29.39 | 29.54 | 1,192 | +0.46(+1.59%) |
Nov 23, 2018 | 29.03 | 29.07 | 29.03 | 29.07 | 414 | -0.11(-0.36%) |
Nov 21, 2018 | 29.18 | 29.18 | 29.18 | 0 | +0.08(+0.27%) | |
Nov 20, 2018 | 28.48 | 29.10 | 28.48 | 29.10 | 815 | -0.34(-1.15%) |
Nov 19, 2018 | 29.48 | 29.55 | 29.44 | 29.44 | 900 | -0.56(-1.85%) |
Nov 16, 2018 | 30.04 | 30.04 | 29.81 | 30.00 | 2,175 | -0.06(-0.21%) |
Nov 15, 2018 | 29.64 | 30.18 | 29.64 | 30.06 | 1,868 | -0.15(-0.50%) |
Nov 14, 2018 | 30.32 | 30.54 | 30.21 | 30.21 | 1,634 | -0.14(-0.45%) |
Nov 13, 2018 | 30.36 | 30.48 | 30.35 | 30.35 | 2,448 | -0.16(-0.54%) |
Nov 12, 2018 | 30.51 | 30.51 | 30.51 | 30.51 | 725 | -0.17(-0.55%) |
Nov 09, 2018 | 30.76 | 30.79 | 30.68 | 30.68 | 1,346 | -0.29(-0.94%) |
Nov 08, 2018 | 30.96 | 31.15 | 30.92 | 30.97 | 3,387 | -0.08(-0.26%) |
Nov 07, 2018 | 30.75 | 31.05 | 30.57 | 31.05 | 1,024 | +0.70(+2.32%) |
Nov 06, 2018 | 30.35 | 30.51 | 30.35 | 30.35 | 2,944 | -0.02(-0.06%) |
Nov 05, 2018 | 30.40 | 30.40 | 30.37 | 30.37 | 718 | +0.13(+0.42%) |
Nov 02, 2018 | 29.95 | 30.41 | 29.95 | 30.24 | 517 | -0.11(-0.36%) |
Nov 01, 2018 | 29.84 | 30.37 | 29.83 | 30.35 | 2,413 | +0.57(+1.91%) |
Oct 31, 2018 | 29.96 | 29.96 | 29.78 | 29.78 | 10,362 | +0.34(+1.14%) |
Oct 30, 2018 | 29.31 | 29.44 | 28.02 | 29.44 | 230,606 | +0.73(+2.53%) |
Oct 29, 2018 | 28.68 | 28.77 | 28.68 | 28.72 | 1,830 | -0.18(-0.63%) |
Oct 26, 2018 | 28.33 | 28.98 | 28.05 | 28.90 | 1,035 | -0.71(-2.41%) |
Oct 25, 2018 | 29.10 | 29.62 | 29.06 | 29.61 | 13,053 | +0.74(+2.57%) |
Oct 24, 2018 | 29.94 | 29.94 | 28.87 | 28.87 | 5,886 | -1.03(-3.45%) |
Oct 23, 2018 | 29.43 | 29.90 | 29.43 | 29.90 | 3,889 | -0.01(-0.03%) |
Oct 22, 2018 | 29.87 | 29.91 | 29.87 | 29.91 | 2,957 | +0.07(+0.23%) |
Oct 19, 2018 | 29.84 | 29.85 | 29.81 | 29.85 | 4,765 | -0.19(-0.64%) |
Oct 18, 2018 | 30.10 | 30.10 | 30.04 | 30.04 | 861 | -0.42(-1.38%) |
Oct 17, 2018 | 30.25 | 30.50 | 30.23 | 30.46 | 2,991 | -0.29(-0.96%) |
Oct 16, 2018 | 30.24 | 30.83 | 30.24 | 30.75 | 74,800 | +0.55(+1.82%) |
Oct 15, 2018 | 30.01 | 30.20 | 30.01 | 30.20 | 1,395 | +0.19(+0.64%) |
Oct 12, 2018 | 30.01 | 30.01 | 29.64 | 30.01 | 2,900 | +0.31(+1.04%) |
Oct 11, 2018 | 30.03 | 30.08 | 29.70 | 29.70 | 2,711 | -0.66(-2.16%) |
Oct 10, 2018 | 30.55 | 30.55 | 30.36 | 30.36 | 2,155 | -0.53(-1.72%) |
Oct 09, 2018 | 31.16 | 31.16 | 30.89 | 30.89 | 30,962 | -0.13(-0.42%) |
Oct 08, 2018 | 30.76 | 31.02 | 30.76 | 31.02 | 2,049 | +0.20(+0.65%) |
Oct 05, 2018 | 30.82 | 30.82 | 30.80 | 30.82 | 725 | -0.26(-0.84%) |
Oct 04, 2018 | 31.03 | 31.08 | 31.02 | 31.08 | 11,395 | -0.43(-1.38%) |
Oct 03, 2018 | 31.70 | 31.71 | 31.52 | 31.52 | 4,443 | -0.10(-0.30%) |
Oct 02, 2018 | 31.85 | 31.90 | 31.61 | 31.61 | 2,706 | -0.36(-1.12%) |