Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.20 | 26.46 | 25.52 | 26.46 | 5,423 | +0.43(+1.66%) |
Dec 28, 2018 | 27.79 | 27.79 | 25.91 | 26.03 | 7,509 | -0.23(-0.88%) |
Dec 27, 2018 | 25.67 | 26.26 | 25.38 | 26.26 | 11,825 | +0.31(+1.21%) |
Dec 26, 2018 | 24.96 | 26.02 | 24.86 | 25.95 | 18,114 | +1.02(+4.09%) |
Dec 24, 2018 | 25.13 | 25.25 | 24.92 | 24.93 | 39,326 | -0.53(-2.10%) |
Dec 21, 2018 | 26.19 | 26.22 | 25.33 | 25.46 | 9,438 | -0.62(-2.38%) |
Dec 20, 2018 | 26.46 | 26.60 | 25.92 | 26.08 | 10,542 | -0.52(-1.97%) |
Dec 19, 2018 | 26.98 | 27.38 | 26.52 | 26.60 | 11,284 | -0.47(-1.73%) |
Dec 18, 2018 | 27.37 | 27.37 | 26.94 | 27.07 | 3,279 | +0.20(+0.76%) |
Dec 17, 2018 | 27.55 | 27.59 | 26.81 | 26.87 | 8,474 | -0.78(-2.82%) |
Dec 14, 2018 | 27.84 | 27.99 | 27.61 | 27.65 | 5,872 | -0.42(-1.49%) |
Dec 13, 2018 | 28.36 | 28.36 | 27.93 | 28.07 | 2,293 | -0.23(-0.82%) |
Dec 12, 2018 | 28.24 | 28.46 | 28.23 | 28.30 | 2,392 | +0.22(+0.79%) |
Dec 11, 2018 | 28.41 | 28.41 | 28.08 | 28.08 | 3,809 | -0.04(-0.13%) |
Dec 10, 2018 | 27.95 | 28.17 | 27.74 | 28.11 | 7,561 | -0.08(-0.29%) |
Dec 07, 2018 | 28.68 | 28.95 | 28.06 | 28.20 | 2,936 | -0.50(-1.73%) |
Dec 06, 2018 | 28.28 | 28.69 | 28.16 | 28.69 | 3,879 | -0.08(-0.28%) |
Dec 04, 2018 | 29.45 | 29.58 | 28.72 | 28.77 | 3,985 | -0.89(-2.99%) |
Dec 03, 2018 | 29.74 | 29.77 | 29.56 | 29.66 | 5,883 | +0.40(+1.36%) |
Nov 30, 2018 | 29.06 | 29.32 | 29.06 | 29.26 | 2,516 | +0.06(+0.20%) |
Nov 29, 2018 | 29.25 | 29.25 | 29.06 | 29.21 | 3,322 | +0.17(+0.59%) |
Nov 28, 2018 | 28.62 | 29.15 | 28.62 | 29.04 | 2,757 | +0.52(+1.82%) |
Nov 27, 2018 | 28.47 | 28.63 | 28.47 | 28.52 | 4,590 | -0.08(-0.29%) |
Nov 26, 2018 | 28.47 | 28.74 | 28.47 | 28.60 | 4,288 | +0.38(+1.36%) |
Nov 23, 2018 | 28.23 | 28.35 | 28.11 | 28.22 | 2,307 | -0.15(-0.54%) |
Nov 21, 2018 | 28.37 | 28.37 | 28.37 | 0 | +0.43(+1.54%) | |
Nov 20, 2018 | 27.99 | 28.30 | 27.84 | 27.94 | 2,708 | -0.61(-2.14%) |
Nov 19, 2018 | 28.88 | 29.03 | 28.55 | 28.55 | 2,457 | -0.49(-1.68%) |
Nov 16, 2018 | 28.81 | 29.16 | 28.81 | 29.04 | 2,307 | +0.15(+0.54%) |
Nov 15, 2018 | 28.46 | 28.97 | 28.45 | 28.88 | 3,012 | +0.17(+0.59%) |
Nov 14, 2018 | 29.01 | 29.18 | 28.70 | 28.71 | 9,039 | -0.05(-0.17%) |
Nov 13, 2018 | 29.11 | 29.15 | 28.76 | 28.76 | 5,428 | -0.14(-0.50%) |
Nov 12, 2018 | 29.20 | 29.20 | 28.90 | 28.90 | 1,841 | -0.31(-1.04%) |
Nov 09, 2018 | 29.27 | 29.40 | 29.05 | 29.21 | 2,936 | -0.27(-0.91%) |
Nov 08, 2018 | 29.61 | 29.80 | 29.48 | 29.48 | 7,834 | -0.21(-0.70%) |
Nov 07, 2018 | 29.60 | 29.77 | 29.46 | 29.68 | 4,584 | +0.28(+0.96%) |
Nov 06, 2018 | 29.49 | 29.49 | 29.27 | 29.40 | 2,952 | +0.18(+0.62%) |
Nov 05, 2018 | 29.27 | 29.32 | 29.14 | 29.22 | 4,157 | +0.11(+0.36%) |
Nov 02, 2018 | 29.61 | 29.61 | 29.05 | 29.11 | 4,089 | -0.09(-0.32%) |
Nov 01, 2018 | 28.84 | 29.30 | 28.78 | 29.21 | 2,830 | +0.42(+1.45%) |
Oct 31, 2018 | 28.47 | 28.89 | 28.47 | 28.79 | 3,702 | +0.73(+2.62%) |
Oct 30, 2018 | 27.61 | 28.08 | 27.61 | 28.05 | 5,239 | +0.58(+2.12%) |
Oct 29, 2018 | 28.26 | 28.43 | 27.47 | 27.47 | 6,232 | -0.44(-1.57%) |
Oct 26, 2018 | 27.86 | 27.99 | 27.59 | 27.91 | 4,404 | -0.35(-1.25%) |
Oct 25, 2018 | 27.84 | 28.42 | 27.84 | 28.26 | 14,873 | +0.53(+1.93%) |
Oct 24, 2018 | 28.86 | 28.88 | 27.73 | 27.73 | 10,646 | -1.17(-4.06%) |
Oct 23, 2018 | 28.57 | 28.97 | 28.40 | 28.90 | 3,664 | -0.18(-0.60%) |
Oct 22, 2018 | 29.26 | 29.26 | 29.05 | 29.08 | 7,472 | -0.12(-0.41%) |
Oct 19, 2018 | 29.48 | 29.60 | 29.15 | 29.20 | 4,928 | -0.12(-0.42%) |
Oct 18, 2018 | 29.80 | 29.80 | 29.18 | 29.32 | 3,406 | -0.43(-1.44%) |
Oct 17, 2018 | 29.75 | 29.86 | 29.56 | 29.75 | 5,011 | +0.03(+0.10%) |
Oct 16, 2018 | 29.21 | 29.72 | 29.21 | 29.72 | 2,015 | +0.55(+1.87%) |
Oct 15, 2018 | 29.10 | 29.30 | 28.99 | 29.18 | 5,120 | +0.04(+0.12%) |
Oct 12, 2018 | 29.18 | 29.31 | 28.84 | 29.14 | 6,921 | +0.40(+1.39%) |
Oct 11, 2018 | 29.01 | 29.22 | 28.65 | 28.74 | 11,833 | -0.60(-2.03%) |
Oct 10, 2018 | 29.93 | 29.93 | 29.33 | 29.34 | 5,184 | -0.71(-2.37%) |
Oct 09, 2018 | 30.18 | 30.18 | 29.99 | 30.05 | 6,487 | -0.11(-0.36%) |
Oct 08, 2018 | 30.18 | 30.21 | 29.96 | 30.16 | 4,233 | -0.05(-0.17%) |
Oct 05, 2018 | 30.50 | 30.51 | 30.09 | 30.21 | 4,928 | -0.20(-0.67%) |
Oct 04, 2018 | 30.75 | 30.81 | 30.31 | 30.41 | 6,010 | -0.39(-1.26%) |
Oct 03, 2018 | 31.00 | 31.01 | 30.80 | 30.80 | 4,399 | +0.03(+0.09%) |
Oct 02, 2018 | 30.87 | 31.01 | 30.77 | 30.77 | 2,220 | -0.12(-0.40%) |