Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.58 | 25.58 | 25.30 | 25.39 | 36,067 | +0.08(+0.31%) |
Dec 28, 2018 | 25.39 | 25.56 | 25.16 | 25.31 | 33,737 | +0.19(+0.77%) |
Dec 27, 2018 | 24.77 | 25.13 | 24.52 | 25.11 | 104,404 | +0.26(+1.07%) |
Dec 26, 2018 | 24.40 | 24.95 | 24.11 | 24.85 | 37,771 | +0.62(+2.55%) |
Dec 24, 2018 | 24.29 | 24.49 | 23.99 | 24.23 | 47,414 | -0.27(-1.09%) |
Dec 21, 2018 | 25.20 | 25.20 | 24.50 | 24.50 | 15,196 | -0.71(-2.82%) |
Dec 20, 2018 | 25.45 | 25.53 | 24.92 | 25.21 | 134,317 | -0.36(-1.39%) |
Dec 19, 2018 | 26.19 | 26.29 | 25.49 | 25.56 | 4,501 | -0.33(-1.26%) |
Dec 18, 2018 | 25.92 | 26.18 | 25.79 | 25.89 | 52,092 | +0.10(+0.40%) |
Dec 17, 2018 | 26.47 | 26.47 | 25.76 | 25.79 | 11,822 | -0.70(-2.64%) |
Dec 14, 2018 | 26.53 | 26.76 | 26.44 | 26.49 | 10,437 | -0.59(-2.19%) |
Dec 13, 2018 | 27.23 | 27.23 | 26.96 | 27.08 | 8,517 | -0.38(-1.37%) |
Dec 12, 2018 | 27.24 | 27.47 | 27.23 | 27.45 | 6,144 | +0.53(+1.98%) |
Dec 11, 2018 | 27.05 | 27.20 | 26.69 | 26.92 | 5,934 | -0.02(-0.07%) |
Dec 10, 2018 | 26.68 | 26.94 | 26.45 | 26.94 | 11,548 | +0.09(+0.33%) |
Dec 07, 2018 | 27.43 | 27.43 | 26.84 | 26.85 | 3,242 | -0.57(-2.09%) |
Dec 06, 2018 | 27.35 | 27.43 | 27.03 | 27.42 | 9,634 | -0.38(-1.35%) |
Dec 04, 2018 | 28.61 | 28.64 | 27.78 | 27.80 | 8,005 | -1.21(-4.18%) |
Dec 03, 2018 | 28.90 | 29.01 | 28.73 | 29.01 | 4,921 | +0.73(+2.58%) |
Nov 30, 2018 | 28.33 | 28.33 | 28.22 | 28.28 | 912 | +0.02(+0.07%) |
Nov 29, 2018 | 28.21 | 28.35 | 28.21 | 28.26 | 2,265 | +0.11(+0.38%) |
Nov 28, 2018 | 27.54 | 28.22 | 27.54 | 28.16 | 142,394 | +0.73(+2.67%) |
Nov 27, 2018 | 27.43 | 27.77 | 27.34 | 27.42 | 4,082 | -0.26(-0.95%) |
Nov 26, 2018 | 27.55 | 27.71 | 27.54 | 27.69 | 3,415 | +0.54(+1.98%) |
Nov 23, 2018 | 27.20 | 27.20 | 27.12 | 27.15 | 3,749 | -0.02(-0.07%) |
Nov 21, 2018 | 27.17 | 27.17 | 27.17 | 0 | +0.40(+1.51%) | |
Nov 20, 2018 | 26.41 | 26.99 | 26.41 | 26.76 | 16,131 | -0.49(-1.81%) |
Nov 19, 2018 | 28.04 | 28.04 | 27.26 | 27.26 | 2,005 | -0.82(-2.91%) |
Nov 16, 2018 | 27.82 | 28.12 | 27.82 | 28.08 | 10,538 | +0.09(+0.32%) |
Nov 15, 2018 | 27.56 | 28.12 | 27.52 | 27.99 | 19,842 | +0.19(+0.67%) |
Nov 14, 2018 | 27.93 | 28.12 | 27.77 | 27.80 | 8,480 | +0.06(+0.21%) |
Nov 13, 2018 | 27.95 | 28.09 | 27.74 | 27.74 | 8,397 | -0.19(-0.69%) |
Nov 12, 2018 | 28.55 | 28.55 | 27.86 | 27.93 | 22,856 | -0.72(-2.53%) |
Nov 09, 2018 | 28.75 | 28.76 | 28.40 | 28.66 | 10,336 | -0.46(-1.58%) |
Nov 08, 2018 | 29.26 | 29.26 | 29.12 | 29.12 | 4,395 | -0.11(-0.38%) |
Nov 07, 2018 | 28.81 | 29.23 | 28.80 | 29.23 | 7,549 | +0.62(+2.17%) |
Nov 06, 2018 | 28.57 | 28.61 | 28.42 | 28.61 | 10,482 | +0.11(+0.38%) |
Nov 05, 2018 | 28.46 | 28.59 | 28.35 | 28.50 | 4,311 | -0.13(-0.45%) |
Nov 02, 2018 | 28.82 | 28.87 | 28.50 | 28.63 | 7,802 | +0.03(+0.10%) |
Nov 01, 2018 | 28.22 | 28.61 | 28.22 | 28.60 | 25,213 | +0.60(+2.15%) |
Oct 31, 2018 | 27.72 | 28.15 | 27.72 | 28.00 | 10,806 | +0.67(+2.46%) |
Oct 30, 2018 | 26.66 | 27.33 | 26.66 | 27.33 | 37,624 | +0.70(+2.63%) |
Oct 29, 2018 | 27.34 | 27.44 | 26.37 | 26.62 | 5,276 | -0.49(-1.82%) |
Oct 26, 2018 | 26.95 | 27.38 | 26.69 | 27.12 | 26,042 | -0.40(-1.47%) |
Oct 25, 2018 | 27.18 | 27.62 | 27.10 | 27.52 | 39,152 | +0.54(+2.01%) |
Oct 24, 2018 | 28.05 | 28.05 | 26.98 | 26.98 | 8,354 | -1.26(-4.47%) |
Oct 23, 2018 | 27.63 | 28.28 | 27.52 | 28.24 | 11,821 | -0.18(-0.62%) |
Oct 22, 2018 | 28.30 | 28.43 | 28.15 | 28.42 | 11,884 | +0.08(+0.28%) |
Oct 19, 2018 | 28.57 | 28.68 | 28.27 | 28.34 | 12,869 | -0.15(-0.52%) |
Oct 18, 2018 | 28.88 | 28.88 | 28.41 | 28.49 | 6,988 | -0.65(-2.23%) |
Oct 17, 2018 | 29.15 | 29.17 | 29.01 | 29.14 | 10,465 | +0.02(+0.07%) |
Oct 16, 2018 | 28.62 | 29.18 | 28.62 | 29.12 | 6,528 | +0.62(+2.18%) |
Oct 15, 2018 | 28.52 | 28.59 | 28.33 | 28.50 | 8,699 | -0.12(-0.41%) |
Oct 12, 2018 | 28.58 | 28.73 | 28.28 | 28.62 | 14,085 | +0.38(+1.36%) |
Oct 11, 2018 | 28.32 | 28.63 | 28.11 | 28.23 | 10,674 | -0.23(-0.80%) |
Oct 10, 2018 | 29.57 | 29.57 | 28.46 | 28.46 | 29,663 | -1.26(-4.25%) |
Oct 09, 2018 | 29.70 | 29.98 | 29.70 | 29.72 | 5,302 | -0.31(-1.02%) |
Oct 08, 2018 | 30.20 | 30.25 | 29.73 | 30.03 | 9,710 | -0.37(-1.20%) |
Oct 05, 2018 | 30.76 | 30.85 | 30.21 | 30.39 | 10,336 | -0.44(-1.44%) |
Oct 04, 2018 | 31.43 | 31.43 | 30.78 | 30.84 | 19,699 | -0.76(-2.40%) |
Oct 03, 2018 | 31.56 | 31.68 | 31.55 | 31.60 | 2,734 | +0.13(+0.41%) |
Oct 02, 2018 | 31.65 | 31.69 | 31.45 | 31.47 | 7,448 | -0.21(-0.65%) |