Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.99 | 25.99 | 25.21 | 25.30 | 22,800 | +0.11(+0.44%) |
Dec 28, 2018 | 25.30 | 25.60 | 25.09 | 25.19 | 7,400 | +0.28(+1.12%) |
Dec 27, 2018 | 24.73 | 25.14 | 24.54 | 24.91 | 20,677 | -0.50(-1.97%) |
Dec 26, 2018 | 25.30 | 25.73 | 25.13 | 25.41 | 18,699 | -0.08(-0.31%) |
Dec 24, 2018 | 25.72 | 25.72 | 25.49 | 25.49 | 900 | -0.51(-1.96%) |
Dec 21, 2018 | 26.00 | 26.10 | 25.55 | 26.00 | 27,200 | +0.24(+0.93%) |
Dec 20, 2018 | 26.31 | 26.39 | 25.54 | 25.76 | 59,860 | -0.34(-1.30%) |
Dec 19, 2018 | 26.85 | 26.98 | 25.94 | 26.10 | 28,702 | -0.24(-0.91%) |
Dec 18, 2018 | 26.98 | 27.10 | 26.28 | 26.34 | 65,285 | -0.50(-1.86%) |
Dec 17, 2018 | 27.37 | 27.78 | 26.75 | 26.84 | 33,172 | -0.86(-3.10%) |
Dec 14, 2018 | 27.42 | 27.79 | 27.23 | 27.70 | 30,900 | -0.25(-0.89%) |
Dec 13, 2018 | 28.65 | 28.74 | 27.89 | 27.95 | 22,548 | -0.63(-2.20%) |
Dec 12, 2018 | 28.16 | 28.80 | 28.16 | 28.58 | 54,622 | +0.43(+1.53%) |
Dec 11, 2018 | 28.00 | 28.29 | 27.50 | 28.15 | 102,631 | -0.30(-1.05%) |
Dec 10, 2018 | 28.70 | 28.70 | 28.02 | 28.45 | 27,225 | +0.82(+2.97%) |
Dec 07, 2018 | 28.22 | 28.54 | 27.54 | 27.63 | 29,400 | -0.48(-1.71%) |
Dec 06, 2018 | 27.39 | 28.11 | 27.07 | 28.11 | 55,505 | -0.11(-0.39%) |
Dec 04, 2018 | 29.36 | 29.36 | 27.89 | 28.22 | 137,200 | -1.86(-6.18%) |
Dec 03, 2018 | 29.64 | 30.08 | 29.43 | 30.08 | 38,435 | +0.71(+2.42%) |
Nov 30, 2018 | 28.82 | 29.37 | 28.48 | 29.37 | 35,900 | +0.36(+1.24%) |
Nov 29, 2018 | 28.81 | 29.40 | 28.55 | 29.01 | 88,228 | +0.41(+1.43%) |
Nov 28, 2018 | 28.40 | 28.86 | 27.80 | 28.60 | 209,295 | +0.08(+0.28%) |
Nov 27, 2018 | 28.18 | 28.52 | 27.81 | 28.52 | 18,644 | -0.72(-2.46%) |
Nov 26, 2018 | 28.61 | 29.61 | 28.61 | 29.24 | 32,774 | +0.87(+3.07%) |
Nov 23, 2018 | 28.08 | 28.56 | 28.08 | 28.37 | 4,500 | +1.69(+6.33%) |
Nov 21, 2018 | 26.68 | 26.68 | 26.68 | 0 | +0.01(+0.04%) | |
Nov 20, 2018 | 26.40 | 26.87 | 26.40 | 26.67 | 27,041 | -1.06(-3.82%) |
Nov 19, 2018 | 28.00 | 28.23 | 27.44 | 27.73 | 16,351 | -0.87(-3.04%) |
Nov 16, 2018 | 28.05 | 28.63 | 27.88 | 28.60 | 7,700 | +0.76(+2.73%) |
Nov 15, 2018 | 27.09 | 27.93 | 26.78 | 27.84 | 19,333 | +0.42(+1.53%) |
Nov 14, 2018 | 28.23 | 28.23 | 27.20 | 27.42 | 16,977 | -0.91(-3.21%) |
Nov 13, 2018 | 28.10 | 28.82 | 27.89 | 28.33 | 57,292 | +0.27(+0.96%) |
Nov 12, 2018 | 28.87 | 28.89 | 27.91 | 28.06 | 98,506 | -2.00(-6.65%) |
Nov 09, 2018 | 30.31 | 30.31 | 29.64 | 30.06 | 16,800 | -0.96(-3.09%) |
Nov 08, 2018 | 31.02 | 31.33 | 30.90 | 31.02 | 15,046 | +0.69(+2.27%) |
Nov 07, 2018 | 29.92 | 30.73 | 29.73 | 30.33 | 17,283 | +1.38(+4.77%) |
Nov 06, 2018 | 28.74 | 29.41 | 28.66 | 28.95 | 78,930 | +4.17(+16.83%) |
Nov 05, 2018 | 27.16 | 27.46 | 24.78 | 24.78 | 45,839 | -2.08(-7.74%) |
Nov 02, 2018 | 27.24 | 27.27 | 26.75 | 26.86 | 38,100 | -0.32(-1.18%) |
Nov 01, 2018 | 25.96 | 27.26 | 25.96 | 27.18 | 94,096 | +4.16(+18.07%) |
Oct 31, 2018 | 22.95 | 23.45 | 22.93 | 23.02 | 89,106 | +1.06(+4.83%) |
Oct 30, 2018 | 21.90 | 22.51 | 21.90 | 21.96 | 111,480 | -0.36(-1.61%) |
Oct 29, 2018 | 22.85 | 22.95 | 22.31 | 22.32 | 13,979 | +0.32(+1.45%) |
Oct 26, 2018 | 22.07 | 22.34 | 21.75 | 22.00 | 9,800 | -0.09(-0.41%) |
Oct 25, 2018 | 22.28 | 22.47 | 22.09 | 22.09 | 10,710 | -0.15(-0.67%) |
Oct 24, 2018 | 23.08 | 23.12 | 22.02 | 22.24 | 17,611 | -1.28(-5.44%) |
Oct 23, 2018 | 22.84 | 23.55 | 22.75 | 23.52 | 35,732 | -0.20(-0.84%) |
Oct 22, 2018 | 24.08 | 24.39 | 23.72 | 23.72 | 15,369 | -0.36(-1.50%) |
Oct 19, 2018 | 24.12 | 24.55 | 24.08 | 24.08 | 18,900 | -0.35(-1.43%) |
Oct 18, 2018 | 24.54 | 24.69 | 24.30 | 24.43 | 10,428 | +0.23(+0.95%) |
Oct 17, 2018 | 24.37 | 24.57 | 24.11 | 24.20 | 6,933 | -0.15(-0.62%) |
Oct 16, 2018 | 24.07 | 25.38 | 24.02 | 24.35 | 78,557 | +0.93(+3.97%) |
Oct 15, 2018 | 23.23 | 23.76 | 23.17 | 23.42 | 70,196 | +0.07(+0.30%) |
Oct 12, 2018 | 23.51 | 23.65 | 23.08 | 23.35 | 14,400 | +0.45(+1.97%) |
Oct 11, 2018 | 23.72 | 23.72 | 22.90 | 22.90 | 31,465 | +0.51(+2.28%) |
Oct 10, 2018 | 23.03 | 23.03 | 22.39 | 22.39 | 36,634 | -0.94(-4.03%) |
Oct 09, 2018 | 23.18 | 23.72 | 23.10 | 23.33 | 37,261 | -0.60(-2.51%) |
Oct 08, 2018 | 23.71 | 24.07 | 23.70 | 23.93 | 27,185 | -0.66(-2.70%) |
Oct 05, 2018 | 24.70 | 24.85 | 24.42 | 24.59 | 18,200 | -0.50(-1.97%) |
Oct 04, 2018 | 26.14 | 26.14 | 24.99 | 25.09 | 44,757 | -1.17(-4.46%) |
Oct 03, 2018 | 26.65 | 26.65 | 26.26 | 26.26 | 12,055 | -0.14(-0.53%) |
Oct 02, 2018 | 26.46 | 26.68 | 26.33 | 26.40 | 45,797 | -0.94(-3.44%) |