Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.76 | 25.78 | 25.50 | 25.70 | 702,400 | +0.20(+0.78%) |
Dec 28, 2018 | 25.68 | 25.89 | 25.45 | 25.50 | 87,400 | -0.03(-0.11%) |
Dec 27, 2018 | 25.10 | 25.54 | 24.71 | 25.53 | 262,194 | +0.10(+0.39%) |
Dec 26, 2018 | 24.38 | 25.43 | 24.13 | 25.43 | 241,032 | +1.19(+4.91%) |
Dec 24, 2018 | 24.46 | 24.76 | 24.24 | 24.24 | 45,700 | -0.62(-2.49%) |
Dec 21, 2018 | 25.27 | 25.63 | 24.79 | 24.86 | 94,600 | -0.57(-2.24%) |
Dec 20, 2018 | 25.62 | 25.89 | 25.12 | 25.43 | 112,791 | -0.37(-1.43%) |
Dec 19, 2018 | 26.34 | 26.58 | 25.66 | 25.80 | 87,034 | -0.49(-1.86%) |
Dec 18, 2018 | 26.48 | 26.68 | 26.19 | 26.29 | 39,691 | -0.05(-0.19%) |
Dec 17, 2018 | 26.74 | 26.92 | 26.20 | 26.34 | 70,521 | -0.48(-1.79%) |
Dec 14, 2018 | 26.84 | 27.18 | 26.74 | 26.82 | 38,700 | -0.37(-1.36%) |
Dec 13, 2018 | 27.63 | 27.63 | 27.14 | 27.19 | 37,499 | -0.31(-1.13%) |
Dec 12, 2018 | 27.65 | 27.84 | 27.50 | 27.50 | 68,151 | +0.22(+0.81%) |
Dec 11, 2018 | 27.55 | 27.74 | 27.08 | 27.28 | 52,937 | -0.03(-0.11%) |
Dec 10, 2018 | 27.22 | 27.34 | 26.73 | 27.31 | 63,422 | +0.01(+0.04%) |
Dec 07, 2018 | 28.03 | 28.12 | 27.17 | 27.30 | 70,600 | -0.73(-2.60%) |
Dec 06, 2018 | 27.76 | 28.03 | 27.33 | 28.03 | 143,759 | -0.08(-0.28%) |
Dec 04, 2018 | 28.88 | 29.02 | 28.07 | 28.11 | 52,100 | -0.93(-3.20%) |
Dec 03, 2018 | 29.29 | 29.29 | 28.85 | 29.04 | 43,347 | +0.25(+0.87%) |
Nov 30, 2018 | 28.57 | 28.79 | 28.47 | 28.79 | 82,000 | +0.28(+0.99%) |
Nov 29, 2018 | 28.42 | 28.68 | 28.40 | 28.51 | 75,302 | -0.14(-0.50%) |
Nov 28, 2018 | 28.26 | 28.65 | 27.94 | 28.65 | 97,372 | +0.55(+1.96%) |
Nov 27, 2018 | 27.98 | 28.10 | 27.89 | 28.10 | 59,167 | +0.04(+0.14%) |
Nov 26, 2018 | 27.97 | 28.06 | 27.89 | 28.06 | 38,639 | +0.45(+1.63%) |
Nov 23, 2018 | 27.47 | 27.71 | 27.39 | 27.61 | 13,500 | -0.14(-0.50%) |
Nov 21, 2018 | 27.75 | 27.75 | 27.75 | 0 | +0.30(+1.09%) | |
Nov 20, 2018 | 27.50 | 27.83 | 27.37 | 27.45 | 68,553 | -0.59(-2.10%) |
Nov 19, 2018 | 28.46 | 28.57 | 27.97 | 28.04 | 21,047 | -0.56(-1.96%) |
Nov 16, 2018 | 28.32 | 28.67 | 28.31 | 28.60 | 43,300 | -0.01(-0.03%) |
Nov 15, 2018 | 28.25 | 28.67 | 28.00 | 28.61 | 78,726 | +0.31(+1.10%) |
Nov 14, 2018 | 28.71 | 28.82 | 28.22 | 28.30 | 40,575 | -0.19(-0.67%) |
Nov 13, 2018 | 28.66 | 28.77 | 28.39 | 28.49 | 23,227 | -0.05(-0.18%) |
Nov 12, 2018 | 28.92 | 28.92 | 28.50 | 28.54 | 31,609 | -0.38(-1.31%) |
Nov 09, 2018 | 29.07 | 29.20 | 28.84 | 28.92 | 30,400 | -0.33(-1.13%) |
Nov 08, 2018 | 29.30 | 29.45 | 29.25 | 29.25 | 53,663 | -0.18(-0.61%) |
Nov 07, 2018 | 29.12 | 29.43 | 29.03 | 29.43 | 60,142 | +0.37(+1.27%) |
Nov 06, 2018 | 28.72 | 29.06 | 28.71 | 29.06 | 52,695 | +0.19(+0.66%) |
Nov 05, 2018 | 28.78 | 28.91 | 28.64 | 28.87 | 53,140 | +0.16(+0.56%) |
Nov 02, 2018 | 29.12 | 29.12 | 28.50 | 28.71 | 49,200 | -0.21(-0.73%) |
Nov 01, 2018 | 28.20 | 28.92 | 28.20 | 28.92 | 80,943 | +0.68(+2.41%) |
Oct 31, 2018 | 28.38 | 28.45 | 28.17 | 28.24 | 130,815 | +0.16(+0.57%) |
Oct 30, 2018 | 27.49 | 28.08 | 27.49 | 28.08 | 46,691 | +0.55(+2.00%) |
Oct 29, 2018 | 27.87 | 28.14 | 27.20 | 27.53 | 23,336 | -0.10(-0.36%) |
Oct 26, 2018 | 27.62 | 27.89 | 27.24 | 27.63 | 59,500 | -0.40(-1.43%) |
Oct 25, 2018 | 27.73 | 28.15 | 27.73 | 28.03 | 111,391 | +0.49(+1.78%) |
Oct 24, 2018 | 28.62 | 28.62 | 27.51 | 27.54 | 60,425 | -1.10(-3.84%) |
Oct 23, 2018 | 28.33 | 28.74 | 28.08 | 28.64 | 112,989 | -0.16(-0.56%) |
Oct 22, 2018 | 29.04 | 29.04 | 28.69 | 28.80 | 19,164 | -0.12(-0.41%) |
Oct 19, 2018 | 29.23 | 29.28 | 28.87 | 28.92 | 87,200 | -0.25(-0.86%) |
Oct 18, 2018 | 29.50 | 29.50 | 29.11 | 29.17 | 69,141 | -0.33(-1.12%) |
Oct 17, 2018 | 29.72 | 29.76 | 29.31 | 29.50 | 113,538 | -0.14(-0.47%) |
Oct 16, 2018 | 29.27 | 29.64 | 29.22 | 29.64 | 49,411 | +0.61(+2.10%) |
Oct 15, 2018 | 29.06 | 29.20 | 28.98 | 29.03 | 99,871 | -0.06(-0.21%) |
Oct 12, 2018 | 29.22 | 29.23 | 28.78 | 29.09 | 131,500 | +0.33(+1.15%) |
Oct 11, 2018 | 29.23 | 29.41 | 28.71 | 28.76 | 228,248 | -0.47(-1.61%) |
Oct 10, 2018 | 29.96 | 29.96 | 29.23 | 29.23 | 151,840 | -0.79(-2.63%) |
Oct 09, 2018 | 30.25 | 30.31 | 29.98 | 30.02 | 31,713 | -0.25(-0.83%) |
Oct 08, 2018 | 30.16 | 30.33 | 30.03 | 30.27 | 73,358 | +0.01(+0.03%) |
Oct 05, 2018 | 30.45 | 30.56 | 30.07 | 30.26 | 78,500 | -0.25(-0.82%) |
Oct 04, 2018 | 30.81 | 30.81 | 30.35 | 30.51 | 73,043 | -0.37(-1.20%) |
Oct 03, 2018 | 30.90 | 31.01 | 30.83 | 30.88 | 54,626 | +0.12(+0.39%) |
Oct 02, 2018 | 30.74 | 30.92 | 30.72 | 30.76 | 59,332 | -0.10(-0.32%) |