Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 29.18 | 29.31 | 29.03 | 29.03 | 20,072 | -0.27(-0.93%) |
Dec 28, 2018 | 29.04 | 29.33 | 28.89 | 29.30 | 43,215 | +0.06(+0.22%) |
Dec 27, 2018 | 30.00 | 30.33 | 29.24 | 29.24 | 124,548 | -0.26(-0.87%) |
Dec 26, 2018 | 30.81 | 31.08 | 29.49 | 29.49 | 152,217 | -1.55(-5.00%) |
Dec 24, 2018 | 30.45 | 31.05 | 30.36 | 31.05 | 51,945 | +0.85(+2.83%) |
Dec 21, 2018 | 29.60 | 30.24 | 29.19 | 30.19 | 325,101 | +0.58(+1.96%) |
Dec 20, 2018 | 29.36 | 29.83 | 29.10 | 29.61 | 117,644 | +0.52(+1.78%) |
Dec 19, 2018 | 28.72 | 29.30 | 28.23 | 29.09 | 104,012 | +0.44(+1.53%) |
Dec 18, 2018 | 28.44 | 28.89 | 28.38 | 28.66 | 53,015 | -0.03(-0.10%) |
Dec 17, 2018 | 28.18 | 28.83 | 28.16 | 28.69 | 57,332 | +0.59(+2.09%) |
Dec 14, 2018 | 27.87 | 28.14 | 27.78 | 28.10 | 37,528 | +0.54(+1.96%) |
Dec 13, 2018 | 27.50 | 27.69 | 27.40 | 27.56 | 32,128 | +0.02(+0.07%) |
Dec 12, 2018 | 27.40 | 27.54 | 27.23 | 27.54 | 15,887 | -0.17(-0.60%) |
Dec 11, 2018 | 27.30 | 27.86 | 27.30 | 27.71 | 38,756 | +0.02(+0.08%) |
Dec 10, 2018 | 27.80 | 28.26 | 27.63 | 27.69 | 61,488 | -0.04(-0.13%) |
Dec 07, 2018 | 27.06 | 27.75 | 27.06 | 27.72 | 12,546 | +0.58(+2.14%) |
Dec 06, 2018 | 27.55 | 27.83 | 27.14 | 27.14 | 18,973 | +0.09(+0.34%) |
Dec 04, 2018 | 26.35 | 27.07 | 26.27 | 27.05 | 15,957 | +0.83(+3.15%) |
Dec 03, 2018 | 26.09 | 26.39 | 26.09 | 26.22 | 20,499 | -0.32(-1.20%) |
Nov 30, 2018 | 26.79 | 26.79 | 26.53 | 26.54 | 17,938 | -0.14(-0.51%) |
Nov 29, 2018 | 26.79 | 26.85 | 26.68 | 26.68 | 14,277 | +0.00(+0.00%) |
Nov 28, 2018 | 27.28 | 27.28 | 26.68 | 26.68 | 40,606 | -0.61(-2.23%) |
Nov 27, 2018 | 27.41 | 27.55 | 27.29 | 27.29 | 8,990 | -0.12(-0.43%) |
Nov 26, 2018 | 27.65 | 27.65 | 27.39 | 27.40 | 25,256 | -0.40(-1.44%) |
Nov 23, 2018 | 27.94 | 27.94 | 27.67 | 27.80 | 10,235 | +0.17(+0.63%) |
Nov 21, 2018 | 27.63 | 27.63 | 27.63 | 0 | -0.04(-0.13%) | |
Nov 20, 2018 | 27.60 | 27.80 | 27.45 | 27.67 | 40,601 | +0.52(+1.91%) |
Nov 19, 2018 | 26.78 | 27.29 | 26.78 | 27.15 | 7,430 | +0.38(+1.43%) |
Nov 16, 2018 | 26.98 | 26.98 | 26.69 | 26.77 | 17,168 | -0.09(-0.35%) |
Nov 15, 2018 | 27.26 | 27.40 | 26.85 | 26.86 | 28,476 | -0.17(-0.63%) |
Nov 14, 2018 | 26.66 | 27.14 | 26.66 | 27.03 | 37,789 | +0.14(+0.51%) |
Nov 13, 2018 | 26.70 | 26.90 | 26.59 | 26.90 | 31,144 | +0.05(+0.20%) |
Nov 12, 2018 | 26.50 | 26.90 | 26.48 | 26.84 | 76,031 | +0.52(+1.97%) |
Nov 09, 2018 | 26.19 | 26.48 | 26.19 | 26.32 | 36,538 | +0.23(+0.87%) |
Nov 08, 2018 | 26.21 | 26.21 | 26.03 | 26.10 | 17,609 | +0.06(+0.24%) |
Nov 07, 2018 | 26.46 | 26.46 | 26.02 | 26.03 | 57,441 | -0.56(-2.12%) |
Nov 06, 2018 | 26.68 | 26.71 | 26.58 | 26.60 | 35,506 | -0.23(-0.85%) |
Nov 05, 2018 | 26.91 | 26.96 | 26.82 | 26.82 | 2,650 | -0.13(-0.47%) |
Nov 02, 2018 | 26.60 | 27.08 | 26.60 | 26.95 | 54,697 | +0.21(+0.78%) |
Nov 01, 2018 | 27.02 | 27.02 | 26.73 | 26.74 | 5,239 | -0.25(-0.94%) |
Oct 31, 2018 | 26.99 | 27.03 | 26.77 | 27.00 | 9,640 | -0.31(-1.13%) |
Oct 30, 2018 | 27.84 | 27.84 | 27.30 | 27.30 | 14,716 | -0.44(-1.57%) |
Oct 29, 2018 | 27.17 | 28.13 | 27.08 | 27.74 | 22,950 | +0.18(+0.66%) |
Oct 26, 2018 | 27.60 | 27.83 | 27.26 | 27.56 | 25,422 | +0.47(+1.74%) |
Oct 25, 2018 | 27.46 | 27.47 | 26.93 | 27.09 | 33,136 | -0.54(-1.94%) |
Oct 24, 2018 | 26.89 | 27.62 | 26.80 | 27.62 | 20,208 | +0.83(+3.09%) |
Oct 23, 2018 | 26.92 | 27.24 | 26.65 | 26.80 | 17,594 | +0.19(+0.72%) |
Oct 22, 2018 | 26.49 | 26.67 | 26.41 | 26.61 | 17,048 | +0.15(+0.58%) |
Oct 19, 2018 | 26.50 | 26.50 | 26.21 | 26.45 | 5,392 | -0.02(-0.07%) |
Oct 18, 2018 | 26.26 | 26.54 | 26.17 | 26.47 | 4,455 | +0.36(+1.39%) |
Oct 17, 2018 | 26.06 | 26.29 | 26.04 | 26.11 | 524,008 | +0.00(+0.00%) |
Oct 16, 2018 | 26.50 | 26.50 | 26.08 | 26.11 | 13,601 | -0.57(-2.15%) |
Oct 15, 2018 | 26.63 | 26.68 | 26.48 | 26.68 | 23,516 | +0.23(+0.86%) |
Oct 12, 2018 | 26.50 | 26.84 | 26.44 | 26.45 | 51,175 | -0.36(-1.36%) |
Oct 11, 2018 | 26.46 | 26.95 | 26.25 | 26.81 | 88,289 | +0.47(+1.79%) |
Oct 10, 2018 | 25.69 | 26.34 | 25.69 | 26.34 | 6,593 | +0.87(+3.42%) |
Oct 09, 2018 | 25.41 | 25.47 | 25.41 | 25.47 | 1,811 | +0.01(+0.02%) |
Oct 08, 2018 | 25.65 | 25.65 | 25.45 | 25.46 | 9,954 | +0.03(+0.12%) |
Oct 05, 2018 | 25.36 | 25.56 | 25.31 | 25.43 | 537,616 | +0.07(+0.29%) |
Oct 04, 2018 | 25.22 | 25.42 | 25.17 | 25.36 | 7,592 | +0.35(+1.38%) |
Oct 03, 2018 | 24.99 | 25.03 | 24.99 | 25.01 | 1,876 | -0.11(-0.43%) |
Oct 02, 2018 | 25.19 | 25.19 | 25.09 | 25.12 | 4,746 | +0.03(+0.11%) |