Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.73 | 27.81 | 27.23 | 27.27 | 46,063 | -0.04(-0.14%) |
Dec 28, 2018 | 27.53 | 27.68 | 27.16 | 27.31 | 39,396 | -0.07(-0.25%) |
Dec 27, 2018 | 27.06 | 27.50 | 26.73 | 27.38 | 39,682 | +0.16(+0.58%) |
Dec 26, 2018 | 26.36 | 27.33 | 26.20 | 27.22 | 51,244 | +0.89(+3.38%) |
Dec 24, 2018 | 26.23 | 26.74 | 26.02 | 26.33 | 50,205 | -0.14(-0.52%) |
Dec 21, 2018 | 27.27 | 27.28 | 26.35 | 26.47 | 63,135 | -0.59(-2.19%) |
Dec 20, 2018 | 27.62 | 27.63 | 26.74 | 27.06 | 35,414 | -0.56(-2.04%) |
Dec 19, 2018 | 28.20 | 28.66 | 27.52 | 27.63 | 21,274 | -0.53(-1.90%) |
Dec 18, 2018 | 28.15 | 28.36 | 28.03 | 28.16 | 48,128 | +0.10(+0.35%) |
Dec 17, 2018 | 28.87 | 28.87 | 27.85 | 28.06 | 31,850 | -0.91(-3.14%) |
Dec 14, 2018 | 28.77 | 29.20 | 28.75 | 28.98 | 32,224 | -0.20(-0.68%) |
Dec 13, 2018 | 29.50 | 29.50 | 29.16 | 29.17 | 20,539 | -0.33(-1.11%) |
Dec 12, 2018 | 29.08 | 29.72 | 29.08 | 29.50 | 25,116 | +0.77(+2.69%) |
Dec 11, 2018 | 28.93 | 29.02 | 28.47 | 28.73 | 9,707 | +0.26(+0.90%) |
Dec 10, 2018 | 28.33 | 28.61 | 28.06 | 28.47 | 47,554 | +0.00(+0.00%) |
Dec 07, 2018 | 28.75 | 29.09 | 28.37 | 28.47 | 25,254 | -0.21(-0.72%) |
Dec 06, 2018 | 28.03 | 28.73 | 27.91 | 28.68 | 60,562 | -0.22(-0.75%) |
Dec 04, 2018 | 29.65 | 29.75 | 28.76 | 28.90 | 28,991 | -0.85(-2.86%) |
Dec 03, 2018 | 29.82 | 29.93 | 29.66 | 29.75 | 21,230 | +0.71(+2.45%) |
Nov 30, 2018 | 28.92 | 29.11 | 28.73 | 29.03 | 18,587 | -0.02(-0.07%) |
Nov 29, 2018 | 29.12 | 29.16 | 28.68 | 29.05 | 37,681 | -0.09(-0.31%) |
Nov 28, 2018 | 28.86 | 29.16 | 28.47 | 29.14 | 26,669 | +0.65(+2.29%) |
Nov 27, 2018 | 28.43 | 28.63 | 28.31 | 28.49 | 51,048 | +0.01(+0.03%) |
Nov 26, 2018 | 28.12 | 28.58 | 28.12 | 28.48 | 60,295 | +0.90(+3.27%) |
Nov 23, 2018 | 27.81 | 27.92 | 27.58 | 27.58 | 12,425 | -0.20(-0.71%) |
Nov 21, 2018 | 27.78 | 27.78 | 27.78 | 0 | +0.70(+2.60%) | |
Nov 20, 2018 | 26.61 | 27.32 | 26.40 | 27.07 | 60,348 | -0.39(-1.41%) |
Nov 19, 2018 | 28.39 | 28.39 | 27.46 | 27.46 | 22,044 | -1.00(-3.51%) |
Nov 16, 2018 | 28.38 | 28.57 | 28.25 | 28.46 | 19,698 | -0.10(-0.35%) |
Nov 15, 2018 | 28.11 | 28.81 | 28.11 | 28.56 | 16,603 | +0.35(+1.23%) |
Nov 14, 2018 | 28.14 | 28.44 | 28.11 | 28.21 | 22,607 | +0.39(+1.39%) |
Nov 13, 2018 | 27.74 | 28.15 | 27.60 | 27.83 | 31,674 | +0.34(+1.22%) |
Nov 12, 2018 | 28.13 | 28.13 | 27.30 | 27.49 | 23,475 | -0.84(-2.97%) |
Nov 09, 2018 | 28.50 | 28.50 | 28.00 | 28.33 | 37,477 | -0.83(-2.85%) |
Nov 08, 2018 | 29.64 | 29.68 | 29.04 | 29.16 | 17,737 | -0.67(-2.26%) |
Nov 07, 2018 | 29.66 | 29.84 | 29.48 | 29.84 | 18,656 | +0.23(+0.77%) |
Nov 06, 2018 | 29.31 | 29.82 | 29.31 | 29.61 | 14,842 | +0.24(+0.81%) |
Nov 05, 2018 | 29.45 | 29.45 | 29.05 | 29.37 | 50,212 | -0.21(-0.70%) |
Nov 02, 2018 | 29.94 | 29.95 | 29.01 | 29.58 | 19,496 | +0.05(+0.17%) |
Nov 01, 2018 | 28.91 | 29.65 | 28.71 | 29.53 | 158,153 | +0.78(+2.72%) |
Oct 31, 2018 | 28.33 | 28.97 | 28.33 | 28.75 | 97,672 | +0.87(+3.12%) |
Oct 30, 2018 | 26.96 | 27.88 | 26.90 | 27.88 | 102,794 | +0.79(+2.92%) |
Oct 29, 2018 | 27.95 | 28.06 | 26.67 | 27.08 | 39,122 | -0.57(-2.08%) |
Oct 26, 2018 | 27.12 | 28.05 | 27.01 | 27.66 | 99,097 | -0.48(-1.69%) |
Oct 25, 2018 | 27.66 | 28.24 | 27.66 | 28.13 | 36,797 | +1.12(+4.14%) |
Oct 24, 2018 | 28.21 | 28.30 | 26.95 | 27.02 | 53,939 | -1.31(-4.61%) |
Oct 23, 2018 | 28.00 | 28.47 | 27.72 | 28.32 | 175,581 | -0.29(-1.00%) |
Oct 22, 2018 | 28.73 | 28.95 | 28.42 | 28.61 | 21,394 | +0.31(+1.08%) |
Oct 19, 2018 | 29.00 | 29.13 | 28.13 | 28.30 | 40,911 | -0.39(-1.35%) |
Oct 18, 2018 | 29.44 | 29.46 | 28.62 | 28.69 | 44,697 | -0.87(-2.95%) |
Oct 17, 2018 | 30.07 | 30.07 | 29.43 | 29.56 | 23,032 | -0.51(-1.71%) |
Oct 16, 2018 | 29.53 | 30.08 | 29.51 | 30.07 | 22,543 | +0.89(+3.05%) |
Oct 15, 2018 | 29.05 | 29.40 | 28.93 | 29.18 | 19,045 | -0.16(-0.54%) |
Oct 12, 2018 | 29.03 | 29.37 | 28.78 | 29.34 | 64,145 | +0.99(+3.49%) |
Oct 11, 2018 | 27.92 | 28.60 | 27.86 | 28.35 | 78,550 | +0.13(+0.46%) |
Oct 10, 2018 | 29.57 | 30.19 | 28.22 | 28.22 | 92,803 | -1.48(-4.97%) |
Oct 09, 2018 | 29.53 | 29.95 | 29.53 | 29.70 | 70,807 | -0.26(-0.86%) |
Oct 08, 2018 | 29.80 | 30.10 | 29.53 | 29.96 | 39,326 | -0.15(-0.49%) |
Oct 05, 2018 | 30.29 | 30.53 | 29.78 | 30.10 | 33,234 | -0.25(-0.82%) |
Oct 04, 2018 | 30.90 | 30.90 | 30.09 | 30.35 | 87,507 | -0.81(-2.60%) |
Oct 03, 2018 | 31.03 | 31.28 | 31.03 | 31.16 | 22,827 | +0.24(+0.77%) |
Oct 02, 2018 | 31.14 | 31.18 | 30.86 | 30.93 | 30,263 | -0.50(-1.58%) |