Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.62 | 26.11 | 25.60 | 26.06 | 17,658 | +0.53(+2.08%) |
Dec 28, 2018 | 24.29 | 25.56 | 24.29 | 25.53 | 29,892 | +1.08(+4.41%) |
Dec 27, 2018 | 24.38 | 25.34 | 23.90 | 24.45 | 31,412 | -0.17(-0.71%) |
Dec 26, 2018 | 24.42 | 24.80 | 23.52 | 24.63 | 47,942 | +0.29(+1.17%) |
Dec 24, 2018 | 24.57 | 24.84 | 24.34 | 24.34 | 14,631 | -0.27(-1.10%) |
Dec 21, 2018 | 24.97 | 24.97 | 24.38 | 24.61 | 63,317 | -0.67(-2.67%) |
Dec 20, 2018 | 25.53 | 25.70 | 25.14 | 25.28 | 24,787 | -0.29(-1.12%) |
Dec 19, 2018 | 25.85 | 26.13 | 25.57 | 25.57 | 24,613 | -0.24(-0.92%) |
Dec 18, 2018 | 26.23 | 26.24 | 25.70 | 25.81 | 28,642 | -0.36(-1.39%) |
Dec 17, 2018 | 26.00 | 26.31 | 25.51 | 26.17 | 22,026 | +0.13(+0.49%) |
Dec 14, 2018 | 26.41 | 26.41 | 26.00 | 26.04 | 15,009 | -0.29(-1.11%) |
Dec 13, 2018 | 26.85 | 26.85 | 26.12 | 26.34 | 11,196 | -0.44(-1.66%) |
Dec 12, 2018 | 26.25 | 26.92 | 25.72 | 26.78 | 22,292 | +0.59(+2.24%) |
Dec 11, 2018 | 25.81 | 26.20 | 25.68 | 26.20 | 26,632 | +0.52(+2.02%) |
Dec 10, 2018 | 26.05 | 26.05 | 25.16 | 25.68 | 38,508 | -0.28(-1.06%) |
Dec 07, 2018 | 26.95 | 27.11 | 25.70 | 25.95 | 25,686 | -1.38(-5.06%) |
Dec 06, 2018 | 27.59 | 28.04 | 27.16 | 27.34 | 19,502 | -0.58(-2.08%) |
Dec 04, 2018 | 28.50 | 28.50 | 27.84 | 27.92 | 15,259 | -0.72(-2.53%) |
Dec 03, 2018 | 29.00 | 29.10 | 28.48 | 28.64 | 10,214 | -0.04(-0.14%) |
Nov 30, 2018 | 28.77 | 28.99 | 28.18 | 28.68 | 14,877 | -0.06(-0.22%) |
Nov 29, 2018 | 29.00 | 29.07 | 28.20 | 28.74 | 7,287 | -0.40(-1.38%) |
Nov 28, 2018 | 28.39 | 29.29 | 28.13 | 29.14 | 18,804 | +0.36(+1.26%) |
Nov 27, 2018 | 28.89 | 29.06 | 28.56 | 28.78 | 8,916 | -0.20(-0.68%) |
Nov 26, 2018 | 29.02 | 29.23 | 28.95 | 28.98 | 22,115 | +0.02(+0.05%) |
Nov 23, 2018 | 28.84 | 28.96 | 28.58 | 28.96 | 4,069 | +0.03(+0.11%) |
Nov 21, 2018 | 28.93 | 28.93 | 28.93 | 0 | +0.17(+0.57%) | |
Nov 20, 2018 | 28.81 | 29.02 | 28.54 | 28.77 | 12,787 | -0.16(-0.54%) |
Nov 19, 2018 | 28.80 | 29.29 | 28.67 | 28.92 | 21,121 | -0.18(-0.62%) |
Nov 16, 2018 | 29.07 | 29.36 | 28.58 | 29.10 | 13,479 | -0.12(-0.40%) |
Nov 15, 2018 | 28.40 | 29.22 | 28.15 | 29.22 | 14,280 | +0.75(+2.65%) |
Nov 14, 2018 | 29.55 | 29.68 | 28.41 | 28.47 | 10,078 | -1.00(-3.39%) |
Nov 13, 2018 | 29.57 | 29.71 | 29.28 | 29.47 | 9,743 | -0.09(-0.32%) |
Nov 12, 2018 | 29.55 | 29.84 | 29.03 | 29.56 | 13,047 | -0.13(-0.42%) |
Nov 09, 2018 | 30.36 | 30.50 | 29.61 | 29.69 | 29,374 | -0.77(-2.53%) |
Nov 08, 2018 | 30.33 | 30.48 | 30.29 | 30.46 | 8,667 | +0.07(+0.23%) |
Nov 07, 2018 | 30.08 | 30.39 | 29.82 | 30.39 | 14,777 | +0.46(+1.55%) |
Nov 06, 2018 | 29.52 | 29.92 | 29.52 | 29.92 | 5,850 | +0.01(+0.03%) |
Nov 05, 2018 | 30.26 | 30.26 | 29.80 | 29.91 | 14,141 | -0.36(-1.19%) |
Nov 02, 2018 | 29.94 | 30.37 | 29.94 | 30.28 | 15,132 | +0.37(+1.24%) |
Nov 01, 2018 | 30.02 | 30.10 | 29.68 | 29.91 | 19,538 | +0.00(+0.00%) |
Oct 31, 2018 | 30.17 | 30.17 | 29.49 | 29.91 | 28,758 | -0.04(-0.13%) |
Oct 30, 2018 | 29.69 | 30.02 | 28.40 | 29.95 | 20,589 | +0.72(+2.48%) |
Oct 29, 2018 | 29.44 | 29.44 | 27.56 | 29.22 | 15,266 | +0.10(+0.35%) |
Oct 26, 2018 | 29.08 | 29.24 | 28.26 | 29.12 | 13,606 | -0.25(-0.86%) |
Oct 25, 2018 | 28.50 | 29.38 | 27.98 | 29.37 | 26,635 | +1.37(+4.89%) |
Oct 24, 2018 | 29.52 | 29.71 | 28.00 | 28.00 | 19,314 | -1.49(-5.07%) |
Oct 23, 2018 | 29.55 | 29.57 | 29.00 | 29.50 | 11,602 | -0.35(-1.16%) |
Oct 22, 2018 | 30.27 | 30.27 | 29.84 | 29.84 | 8,756 | -0.21(-0.71%) |
Oct 19, 2018 | 30.92 | 30.92 | 30.04 | 30.06 | 17,421 | -1.00(-3.22%) |
Oct 18, 2018 | 31.24 | 31.35 | 30.91 | 31.06 | 11,893 | -0.30(-0.95%) |
Oct 17, 2018 | 31.40 | 31.46 | 30.79 | 31.35 | 22,165 | -0.05(-0.15%) |
Oct 16, 2018 | 31.39 | 31.49 | 31.02 | 31.40 | 15,169 | +0.09(+0.30%) |
Oct 15, 2018 | 31.06 | 31.57 | 30.93 | 31.31 | 23,355 | +0.31(+0.99%) |
Oct 12, 2018 | 32.60 | 32.60 | 30.64 | 31.00 | 36,749 | -1.37(-4.23%) |
Oct 11, 2018 | 33.45 | 33.60 | 32.29 | 32.37 | 21,930 | -1.05(-3.15%) |
Oct 10, 2018 | 33.86 | 33.93 | 33.42 | 33.42 | 19,277 | -0.39(-1.16%) |
Oct 09, 2018 | 33.56 | 33.94 | 33.53 | 33.82 | 19,081 | +0.28(+0.82%) |
Oct 08, 2018 | 33.45 | 33.67 | 33.36 | 33.54 | 11,155 | +0.19(+0.57%) |
Oct 05, 2018 | 33.60 | 33.60 | 33.12 | 33.35 | 13,351 | -0.15(-0.45%) |
Oct 04, 2018 | 33.01 | 33.53 | 32.99 | 33.50 | 26,594 | +0.52(+1.57%) |
Oct 03, 2018 | 32.52 | 33.11 | 32.41 | 32.98 | 16,649 | +0.57(+1.75%) |
Oct 02, 2018 | 32.45 | 32.56 | 32.36 | 32.42 | 13,153 | -0.01(-0.02%) |