Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.51 | 27.58 | 27.17 | 27.58 | 1,365,909 | +0.24(+0.89%) |
Dec 28, 2018 | 27.52 | 27.68 | 27.20 | 27.34 | 1,209,848 | -0.08(-0.29%) |
Dec 27, 2018 | 26.97 | 27.42 | 26.49 | 27.42 | 1,091,220 | +0.14(+0.51%) |
Dec 26, 2018 | 26.31 | 27.31 | 26.06 | 27.28 | 1,258,296 | +1.13(+4.34%) |
Dec 24, 2018 | 26.76 | 26.83 | 26.15 | 26.15 | 1,198,954 | -0.74(-2.77%) |
Dec 21, 2018 | 27.43 | 27.79 | 26.84 | 26.89 | 794,290 | -0.44(-1.62%) |
Dec 20, 2018 | 27.62 | 27.79 | 27.03 | 27.33 | 806,868 | -0.40(-1.44%) |
Dec 19, 2018 | 28.16 | 28.43 | 27.61 | 27.73 | 596,232 | -0.42(-1.48%) |
Dec 18, 2018 | 28.31 | 28.48 | 28.01 | 28.15 | 532,566 | +0.01(+0.03%) |
Dec 17, 2018 | 28.76 | 28.82 | 28.01 | 28.14 | 859,070 | -0.70(-2.44%) |
Dec 14, 2018 | 28.90 | 29.15 | 28.76 | 28.84 | 410,320 | -0.29(-0.98%) |
Dec 13, 2018 | 29.37 | 29.45 | 29.05 | 29.13 | 447,696 | -0.21(-0.71%) |
Dec 12, 2018 | 29.52 | 29.66 | 29.33 | 29.34 | 625,086 | +0.14(+0.48%) |
Dec 11, 2018 | 29.55 | 29.60 | 29.09 | 29.20 | 369,742 | -0.04(-0.15%) |
Dec 10, 2018 | 29.39 | 29.43 | 28.84 | 29.24 | 485,668 | -0.17(-0.59%) |
Dec 07, 2018 | 29.93 | 30.05 | 29.30 | 29.42 | 595,458 | -0.51(-1.71%) |
Dec 06, 2018 | 29.62 | 29.95 | 29.17 | 29.93 | 1,048,959 | -0.03(-0.12%) |
Dec 04, 2018 | 30.76 | 30.81 | 29.91 | 29.97 | 409,974 | -0.82(-2.65%) |
Dec 03, 2018 | 30.88 | 30.91 | 30.49 | 30.78 | 316,372 | +0.26(+0.85%) |
Nov 30, 2018 | 30.28 | 30.56 | 30.28 | 30.52 | 422,401 | +0.17(+0.57%) |
Nov 29, 2018 | 30.31 | 30.50 | 30.18 | 30.35 | 734,997 | -0.10(-0.31%) |
Nov 28, 2018 | 30.06 | 30.44 | 29.86 | 30.44 | 371,312 | +0.43(+1.45%) |
Nov 27, 2018 | 29.98 | 30.07 | 29.86 | 30.01 | 359,253 | -0.09(-0.29%) |
Nov 26, 2018 | 29.98 | 30.10 | 29.88 | 30.10 | 458,258 | +0.39(+1.32%) |
Nov 23, 2018 | 29.65 | 29.90 | 29.63 | 29.71 | 112,533 | -0.11(-0.38%) |
Nov 21, 2018 | 29.82 | 29.82 | 29.82 | 0 | +0.22(+0.73%) | |
Nov 20, 2018 | 29.77 | 29.86 | 29.51 | 29.60 | 318,653 | -0.51(-1.70%) |
Nov 19, 2018 | 30.35 | 30.45 | 30.00 | 30.11 | 266,798 | -0.27(-0.89%) |
Nov 16, 2018 | 30.14 | 30.43 | 30.10 | 30.38 | 226,097 | +0.10(+0.34%) |
Nov 15, 2018 | 29.95 | 30.32 | 29.78 | 30.28 | 433,913 | +0.17(+0.58%) |
Nov 14, 2018 | 30.48 | 30.58 | 29.97 | 30.10 | 352,089 | -0.20(-0.66%) |
Nov 13, 2018 | 30.45 | 30.61 | 30.24 | 30.30 | 190,206 | -0.07(-0.23%) |
Nov 12, 2018 | 30.73 | 30.79 | 30.35 | 30.37 | 205,853 | -0.31(-1.02%) |
Nov 09, 2018 | 30.77 | 30.83 | 30.53 | 30.69 | 210,416 | -0.22(-0.70%) |
Nov 08, 2018 | 30.91 | 31.02 | 30.81 | 30.90 | 340,700 | -0.07(-0.22%) |
Nov 07, 2018 | 30.79 | 30.97 | 30.58 | 30.97 | 645,243 | +0.38(+1.25%) |
Nov 06, 2018 | 30.37 | 30.60 | 30.33 | 30.59 | 361,091 | +0.21(+0.69%) |
Nov 05, 2018 | 30.17 | 30.44 | 30.10 | 30.38 | 222,707 | +0.29(+0.95%) |
Nov 02, 2018 | 30.35 | 30.41 | 29.89 | 30.10 | 291,816 | -0.11(-0.37%) |
Nov 01, 2018 | 29.84 | 30.23 | 29.78 | 30.21 | 688,570 | +0.47(+1.57%) |
Oct 31, 2018 | 29.99 | 30.05 | 29.74 | 29.74 | 333,170 | -0.02(-0.06%) |
Oct 30, 2018 | 29.30 | 29.78 | 29.27 | 29.76 | 422,672 | +0.53(+1.81%) |
Oct 29, 2018 | 29.48 | 29.74 | 28.94 | 29.23 | 333,171 | +0.07(+0.24%) |
Oct 26, 2018 | 29.27 | 29.45 | 28.83 | 29.16 | 461,303 | -0.32(-1.09%) |
Oct 25, 2018 | 29.27 | 29.66 | 29.19 | 29.48 | 607,636 | +0.33(+1.13%) |
Oct 24, 2018 | 29.78 | 29.87 | 29.12 | 29.15 | 435,508 | -0.60(-2.01%) |
Oct 23, 2018 | 29.70 | 29.90 | 29.31 | 29.75 | 601,861 | -0.26(-0.87%) |
Oct 22, 2018 | 30.23 | 30.26 | 30.01 | 30.01 | 258,973 | -0.15(-0.49%) |
Oct 19, 2018 | 30.31 | 30.44 | 30.09 | 30.16 | 268,183 | -0.10(-0.32%) |
Oct 18, 2018 | 30.49 | 30.59 | 30.12 | 30.25 | 304,035 | -0.29(-0.96%) |
Oct 17, 2018 | 30.67 | 30.67 | 30.30 | 30.55 | 235,102 | -0.13(-0.42%) |
Oct 16, 2018 | 30.28 | 30.69 | 30.11 | 30.68 | 481,468 | +0.54(+1.78%) |
Oct 15, 2018 | 30.02 | 30.34 | 30.02 | 30.14 | 555,867 | +0.10(+0.35%) |
Oct 12, 2018 | 30.27 | 30.29 | 29.73 | 30.04 | 1,379,726 | +0.10(+0.35%) |
Oct 11, 2018 | 30.43 | 30.55 | 29.89 | 29.93 | 542,817 | -0.62(-2.04%) |
Oct 10, 2018 | 31.26 | 31.28 | 30.55 | 30.55 | 510,430 | -0.74(-2.38%) |
Oct 09, 2018 | 31.44 | 31.52 | 31.29 | 31.30 | 265,753 | -0.19(-0.60%) |
Oct 08, 2018 | 31.32 | 31.54 | 31.29 | 31.49 | 359,866 | +0.10(+0.33%) |
Oct 05, 2018 | 31.45 | 31.56 | 31.26 | 31.39 | 512,575 | -0.06(-0.19%) |
Oct 04, 2018 | 31.66 | 31.67 | 31.33 | 31.45 | 523,987 | -0.23(-0.74%) |
Oct 03, 2018 | 31.80 | 31.81 | 31.62 | 31.68 | 766,188 | +0.04(+0.14%) |
Oct 02, 2018 | 31.82 | 31.91 | 31.64 | 31.64 | 757,045 | -0.16(-0.52%) |