Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.40 | 25.54 | 24.79 | 25.39 | 914,499 | +0.21(+0.83%) |
Dec 28, 2018 | 25.51 | 25.80 | 24.99 | 25.18 | 521,685 | -0.30(-1.18%) |
Dec 27, 2018 | 24.67 | 25.51 | 24.43 | 25.48 | 629,852 | +0.31(+1.22%) |
Dec 26, 2018 | 24.04 | 25.20 | 23.53 | 25.18 | 672,561 | +1.22(+5.09%) |
Dec 24, 2018 | 23.65 | 24.60 | 23.65 | 23.96 | 503,904 | +0.04(+0.15%) |
Dec 21, 2018 | 24.37 | 24.83 | 23.82 | 23.92 | 2,001,099 | -0.45(-1.84%) |
Dec 20, 2018 | 24.04 | 24.69 | 23.96 | 24.37 | 974,555 | +0.11(+0.46%) |
Dec 19, 2018 | 24.25 | 25.26 | 24.04 | 24.26 | 1,486,080 | -0.76(-3.04%) |
Dec 18, 2018 | 25.76 | 25.97 | 24.89 | 25.02 | 1,207,595 | -0.55(-2.16%) |
Dec 17, 2018 | 25.78 | 26.70 | 25.49 | 25.57 | 1,059,103 | -0.34(-1.32%) |
Dec 14, 2018 | 26.75 | 26.87 | 25.81 | 25.91 | 938,479 | -1.18(-4.37%) |
Dec 13, 2018 | 27.95 | 28.07 | 27.04 | 27.10 | 852,370 | -0.86(-3.07%) |
Dec 12, 2018 | 28.03 | 28.43 | 27.54 | 27.95 | 551,184 | +0.40(+1.47%) |
Dec 11, 2018 | 28.24 | 28.30 | 27.33 | 27.55 | 491,201 | -0.12(-0.42%) |
Dec 10, 2018 | 27.78 | 27.89 | 27.01 | 27.67 | 578,168 | -0.15(-0.53%) |
Dec 07, 2018 | 28.10 | 28.54 | 27.65 | 27.81 | 921,676 | -0.38(-1.35%) |
Dec 06, 2018 | 27.52 | 28.21 | 27.43 | 28.19 | 843,686 | +0.03(+0.11%) |
Dec 04, 2018 | 29.15 | 29.38 | 27.48 | 28.16 | 1,385,288 | -1.21(-4.11%) |
Dec 03, 2018 | 30.11 | 30.50 | 29.08 | 29.37 | 495,824 | -0.22(-0.75%) |
Nov 30, 2018 | 29.47 | 29.91 | 29.06 | 29.59 | 1,072,734 | +0.03(+0.10%) |
Nov 29, 2018 | 29.89 | 30.31 | 29.35 | 29.56 | 796,532 | -0.72(-2.38%) |
Nov 28, 2018 | 30.07 | 30.44 | 29.39 | 30.28 | 824,543 | +0.35(+1.16%) |
Nov 27, 2018 | 30.22 | 30.50 | 29.91 | 29.93 | 707,542 | -0.48(-1.59%) |
Nov 26, 2018 | 30.15 | 30.86 | 30.15 | 30.42 | 455,196 | +0.77(+2.60%) |
Nov 23, 2018 | 29.47 | 30.14 | 29.43 | 29.65 | 256,912 | -0.12(-0.39%) |
Nov 21, 2018 | 29.76 | 29.76 | 29.76 | 0 | +0.58(+1.99%) | |
Nov 20, 2018 | 29.55 | 29.81 | 29.05 | 29.18 | 586,268 | -0.86(-2.87%) |
Nov 19, 2018 | 30.37 | 30.49 | 29.72 | 30.04 | 406,517 | -0.38(-1.25%) |
Nov 16, 2018 | 29.89 | 30.56 | 29.57 | 30.42 | 665,585 | +0.29(+0.95%) |
Nov 15, 2018 | 28.87 | 30.15 | 28.82 | 30.13 | 648,496 | +0.73(+2.50%) |
Nov 14, 2018 | 29.74 | 30.30 | 28.85 | 29.40 | 900,240 | +0.04(+0.12%) |
Nov 13, 2018 | 29.24 | 29.86 | 29.08 | 29.36 | 454,881 | +0.21(+0.73%) |
Nov 12, 2018 | 30.39 | 30.40 | 29.09 | 29.15 | 727,457 | -1.31(-4.32%) |
Nov 09, 2018 | 30.66 | 30.99 | 30.13 | 30.46 | 1,095,027 | -0.38(-1.23%) |
Nov 08, 2018 | 30.35 | 30.87 | 30.25 | 30.84 | 585,843 | +0.54(+1.80%) |
Nov 07, 2018 | 29.99 | 30.34 | 29.32 | 30.30 | 968,741 | +0.62(+2.10%) |
Nov 06, 2018 | 29.06 | 29.96 | 28.89 | 29.68 | 858,133 | +0.70(+2.43%) |
Nov 05, 2018 | 29.30 | 29.61 | 28.65 | 28.97 | 548,038 | -0.21(-0.73%) |
Nov 02, 2018 | 29.06 | 29.49 | 28.92 | 29.19 | 733,616 | +0.65(+2.29%) |
Nov 01, 2018 | 28.07 | 28.79 | 28.06 | 28.53 | 747,569 | +0.57(+2.06%) |
Oct 31, 2018 | 27.89 | 28.56 | 27.53 | 27.96 | 1,278,752 | +0.89(+3.30%) |
Oct 30, 2018 | 26.78 | 27.14 | 26.42 | 27.06 | 701,040 | +0.71(+2.69%) |
Oct 29, 2018 | 26.77 | 27.09 | 26.02 | 26.36 | 821,511 | +0.01(+0.05%) |
Oct 26, 2018 | 26.23 | 26.59 | 25.99 | 26.34 | 822,415 | -0.26(-0.97%) |
Oct 25, 2018 | 26.79 | 26.79 | 26.06 | 26.60 | 1,182,314 | +0.20(+0.76%) |
Oct 24, 2018 | 27.86 | 27.86 | 26.36 | 26.40 | 749,866 | -1.57(-5.60%) |
Oct 23, 2018 | 27.88 | 28.29 | 27.60 | 27.96 | 667,935 | -0.65(-2.29%) |
Oct 22, 2018 | 29.28 | 29.28 | 28.44 | 28.62 | 425,178 | -0.59(-2.01%) |
Oct 19, 2018 | 29.20 | 29.56 | 28.94 | 29.20 | 313,168 | -0.05(-0.17%) |
Oct 18, 2018 | 29.96 | 30.04 | 29.15 | 29.25 | 453,028 | -0.78(-2.61%) |
Oct 17, 2018 | 29.94 | 30.11 | 29.43 | 30.04 | 484,953 | -0.07(-0.24%) |
Oct 16, 2018 | 29.61 | 30.13 | 28.98 | 30.11 | 752,331 | +0.83(+2.82%) |
Oct 15, 2018 | 28.97 | 29.63 | 28.92 | 29.28 | 765,467 | +0.21(+0.72%) |
Oct 12, 2018 | 30.40 | 30.51 | 28.95 | 29.08 | 1,066,082 | -0.59(-1.98%) |
Oct 11, 2018 | 30.03 | 30.61 | 29.64 | 29.66 | 1,158,513 | -0.63(-2.08%) |
Oct 10, 2018 | 31.31 | 31.69 | 30.26 | 30.29 | 676,562 | -1.02(-3.24%) |
Oct 09, 2018 | 31.38 | 31.97 | 31.19 | 31.31 | 629,282 | -0.18(-0.58%) |
Oct 08, 2018 | 31.33 | 31.65 | 30.96 | 31.49 | 829,934 | -0.05(-0.16%) |
Oct 05, 2018 | 32.06 | 32.12 | 31.30 | 31.54 | 660,516 | -0.42(-1.30%) |
Oct 04, 2018 | 31.82 | 32.21 | 31.64 | 31.96 | 951,741 | +0.23(+0.73%) |
Oct 03, 2018 | 32.15 | 32.55 | 31.64 | 31.72 | 1,044,830 | +0.64(+2.07%) |
Oct 02, 2018 | 31.22 | 31.64 | 30.84 | 31.08 | 735,925 | -0.21(-0.68%) |