Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.85 | 25.62 | 24.78 | 25.42 | 113,829 | +0.66(+2.68%) |
Dec 28, 2018 | 24.73 | 25.32 | 24.38 | 24.76 | 74,636 | +0.09(+0.38%) |
Dec 27, 2018 | 25.44 | 25.99 | 23.98 | 24.66 | 69,622 | -1.13(-4.38%) |
Dec 26, 2018 | 24.28 | 25.93 | 24.04 | 25.79 | 84,400 | +1.56(+6.44%) |
Dec 24, 2018 | 25.08 | 25.36 | 24.21 | 24.23 | 59,216 | -1.11(-4.38%) |
Dec 21, 2018 | 25.74 | 26.86 | 25.27 | 25.34 | 224,338 | -0.47(-1.81%) |
Dec 20, 2018 | 26.51 | 26.91 | 25.36 | 25.81 | 99,974 | -0.77(-2.88%) |
Dec 19, 2018 | 27.46 | 27.63 | 26.37 | 26.58 | 82,444 | -0.77(-2.80%) |
Dec 18, 2018 | 27.28 | 27.84 | 26.59 | 27.34 | 66,316 | +0.17(+0.62%) |
Dec 17, 2018 | 27.49 | 27.93 | 26.94 | 27.18 | 66,013 | -0.31(-1.12%) |
Dec 14, 2018 | 28.12 | 28.82 | 27.41 | 27.48 | 45,296 | -0.77(-2.71%) |
Dec 13, 2018 | 29.24 | 29.42 | 28.11 | 28.25 | 72,189 | -0.98(-3.35%) |
Dec 12, 2018 | 29.53 | 30.39 | 29.23 | 29.23 | 88,983 | -0.14(-0.48%) |
Dec 11, 2018 | 28.19 | 29.43 | 28.18 | 29.37 | 66,972 | +1.29(+4.59%) |
Dec 10, 2018 | 27.32 | 28.18 | 26.33 | 28.08 | 94,913 | +1.17(+4.34%) |
Dec 07, 2018 | 26.25 | 27.10 | 25.90 | 26.91 | 90,592 | +0.67(+2.56%) |
Dec 06, 2018 | 25.75 | 26.35 | 24.76 | 26.24 | 85,105 | +0.49(+1.92%) |
Dec 04, 2018 | 27.53 | 27.53 | 25.63 | 25.75 | 138,243 | -1.75(-6.35%) |
Dec 03, 2018 | 27.38 | 27.53 | 26.85 | 27.49 | 148,372 | +0.33(+1.20%) |
Nov 30, 2018 | 27.60 | 28.05 | 26.88 | 27.17 | 55,897 | -0.47(-1.69%) |
Nov 29, 2018 | 28.36 | 28.45 | 27.49 | 27.63 | 48,619 | -0.74(-2.60%) |
Nov 28, 2018 | 28.33 | 28.41 | 27.91 | 28.37 | 56,080 | +0.08(+0.30%) |
Nov 27, 2018 | 27.99 | 28.63 | 27.99 | 28.29 | 31,508 | +0.29(+1.03%) |
Nov 26, 2018 | 28.60 | 28.79 | 27.78 | 28.00 | 47,364 | -0.50(-1.74%) |
Nov 23, 2018 | 27.95 | 28.73 | 27.95 | 28.49 | 17,347 | +0.53(+1.90%) |
Nov 21, 2018 | 27.96 | 27.96 | 27.96 | 0 | -0.06(-0.20%) | |
Nov 20, 2018 | 28.32 | 28.38 | 27.75 | 28.02 | 60,563 | -0.78(-2.69%) |
Nov 19, 2018 | 29.01 | 29.67 | 28.56 | 28.79 | 53,135 | -0.21(-0.74%) |
Nov 16, 2018 | 29.21 | 29.21 | 28.49 | 29.01 | 36,729 | -0.30(-1.02%) |
Nov 15, 2018 | 29.86 | 29.91 | 29.04 | 29.30 | 53,040 | -0.80(-2.67%) |
Nov 14, 2018 | 30.63 | 30.85 | 29.63 | 30.11 | 41,853 | -0.37(-1.23%) |
Nov 13, 2018 | 30.82 | 31.54 | 30.33 | 30.48 | 36,182 | -0.35(-1.12%) |
Nov 12, 2018 | 30.76 | 31.47 | 29.61 | 30.83 | 35,147 | -0.02(-0.06%) |
Nov 09, 2018 | 31.41 | 31.74 | 30.77 | 30.85 | 38,335 | -0.72(-2.28%) |
Nov 08, 2018 | 31.10 | 31.75 | 30.79 | 31.56 | 36,117 | +0.35(+1.14%) |
Nov 07, 2018 | 30.72 | 31.25 | 30.07 | 31.21 | 47,538 | +0.64(+2.11%) |
Nov 06, 2018 | 30.56 | 30.97 | 30.35 | 30.57 | 48,401 | -0.04(-0.12%) |
Nov 05, 2018 | 30.85 | 30.98 | 30.46 | 30.60 | 42,115 | -0.25(-0.82%) |
Nov 02, 2018 | 30.43 | 31.24 | 30.41 | 30.85 | 73,351 | +0.46(+1.51%) |
Nov 01, 2018 | 30.88 | 31.75 | 30.29 | 30.40 | 88,152 | -0.36(-1.18%) |
Oct 31, 2018 | 31.75 | 31.83 | 30.74 | 30.76 | 121,808 | -1.08(-3.40%) |
Oct 30, 2018 | 29.44 | 32.05 | 29.18 | 31.84 | 115,142 | +2.47(+8.39%) |
Oct 29, 2018 | 29.16 | 29.94 | 29.16 | 29.38 | 137,827 | +0.43(+1.48%) |
Oct 26, 2018 | 29.34 | 29.95 | 28.48 | 28.95 | 185,360 | -0.65(-2.21%) |
Oct 25, 2018 | 30.05 | 30.50 | 29.23 | 29.60 | 178,737 | -0.38(-1.28%) |
Oct 24, 2018 | 30.74 | 30.85 | 29.89 | 29.99 | 52,069 | -0.71(-2.31%) |
Oct 23, 2018 | 30.80 | 31.66 | 30.08 | 30.70 | 107,277 | -0.46(-1.47%) |
Oct 22, 2018 | 30.00 | 31.19 | 30.00 | 31.15 | 95,146 | +1.23(+4.12%) |
Oct 19, 2018 | 29.93 | 30.44 | 29.70 | 29.92 | 123,573 | +0.20(+0.66%) |
Oct 18, 2018 | 30.04 | 30.21 | 29.61 | 29.72 | 122,168 | -0.47(-1.55%) |
Oct 17, 2018 | 29.91 | 30.30 | 29.62 | 30.19 | 36,304 | +0.21(+0.72%) |
Oct 16, 2018 | 29.59 | 30.07 | 29.01 | 29.98 | 44,385 | +0.45(+1.52%) |
Oct 15, 2018 | 28.77 | 29.65 | 28.49 | 29.53 | 64,122 | +0.76(+2.63%) |
Oct 12, 2018 | 28.72 | 29.41 | 28.34 | 28.77 | 144,990 | +0.35(+1.25%) |
Oct 11, 2018 | 29.74 | 30.08 | 28.31 | 28.42 | 55,568 | -1.41(-4.73%) |
Oct 10, 2018 | 29.91 | 31.18 | 29.63 | 29.83 | 64,401 | -0.15(-0.51%) |
Oct 09, 2018 | 30.21 | 30.41 | 29.84 | 29.98 | 35,901 | -0.22(-0.74%) |
Oct 08, 2018 | 29.49 | 30.43 | 29.49 | 30.20 | 53,726 | +0.85(+2.88%) |
Oct 05, 2018 | 29.35 | 29.81 | 29.12 | 29.36 | 39,609 | -0.08(-0.28%) |
Oct 04, 2018 | 29.77 | 29.83 | 29.26 | 29.44 | 46,230 | -0.36(-1.22%) |
Oct 03, 2018 | 30.60 | 30.60 | 29.49 | 29.80 | 67,422 | -0.75(-2.46%) |
Oct 02, 2018 | 31.33 | 31.59 | 30.35 | 30.56 | 59,469 | -0.72(-2.32%) |