Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.00 | 28.15 | 27.93 | 28.09 | 29,100 | +0.35(+1.26%) |
Dec 28, 2018 | 27.79 | 27.79 | 27.58 | 27.74 | 8,900 | +0.33(+1.21%) |
Dec 27, 2018 | 27.46 | 27.58 | 27.20 | 27.41 | 26,414 | -0.65(-2.33%) |
Dec 26, 2018 | 27.08 | 28.18 | 27.08 | 28.06 | 53,769 | +1.33(+4.98%) |
Dec 24, 2018 | 26.52 | 27.02 | 26.52 | 26.73 | 72,900 | +0.80(+3.09%) |
Dec 21, 2018 | 25.45 | 26.09 | 25.45 | 25.93 | 30,900 | +0.01(+0.04%) |
Dec 20, 2018 | 26.14 | 26.22 | 25.81 | 25.92 | 23,568 | -0.49(-1.86%) |
Dec 19, 2018 | 26.29 | 26.69 | 26.29 | 26.41 | 44,264 | +0.01(+0.04%) |
Dec 18, 2018 | 25.93 | 26.57 | 25.76 | 26.40 | 57,756 | +0.96(+3.76%) |
Dec 17, 2018 | 25.56 | 25.76 | 25.25 | 25.44 | 37,216 | -0.13(-0.50%) |
Dec 14, 2018 | 25.89 | 26.15 | 25.40 | 25.57 | 26,700 | -0.28(-1.08%) |
Dec 13, 2018 | 25.08 | 25.86 | 25.08 | 25.85 | 50,626 | +1.19(+4.83%) |
Dec 12, 2018 | 24.87 | 25.07 | 24.66 | 24.66 | 20,216 | +0.68(+2.84%) |
Dec 11, 2018 | 24.68 | 24.68 | 23.85 | 23.98 | 48,872 | -1.14(-4.54%) |
Dec 10, 2018 | 25.11 | 25.57 | 25.04 | 25.12 | 28,693 | -0.40(-1.59%) |
Dec 07, 2018 | 24.84 | 25.73 | 24.84 | 25.52 | 35,200 | +1.05(+4.31%) |
Dec 06, 2018 | 24.18 | 24.47 | 24.11 | 24.47 | 25,178 | -0.39(-1.57%) |
Dec 04, 2018 | 24.84 | 25.26 | 24.75 | 24.86 | 14,200 | -0.23(-0.92%) |
Dec 03, 2018 | 24.87 | 25.33 | 24.58 | 25.09 | 27,503 | +0.01(+0.04%) |
Nov 30, 2018 | 24.83 | 25.27 | 24.77 | 25.08 | 27,200 | +0.25(+1.02%) |
Nov 29, 2018 | 24.49 | 24.95 | 24.49 | 24.83 | 54,846 | +0.59(+2.44%) |
Nov 28, 2018 | 24.42 | 24.42 | 23.98 | 24.23 | 28,090 | -0.14(-0.57%) |
Nov 27, 2018 | 24.36 | 24.62 | 24.25 | 24.37 | 21,338 | +0.29(+1.22%) |
Nov 26, 2018 | 24.03 | 24.27 | 23.91 | 24.08 | 15,460 | -0.11(-0.45%) |
Nov 23, 2018 | 24.28 | 24.33 | 24.17 | 24.19 | 12,200 | -0.12(-0.49%) |
Nov 21, 2018 | 24.31 | 24.31 | 24.31 | 0 | -0.53(-2.13%) | |
Nov 20, 2018 | 24.99 | 25.32 | 24.79 | 24.84 | 22,856 | -0.15(-0.60%) |
Nov 19, 2018 | 25.24 | 25.54 | 24.93 | 24.99 | 27,095 | -0.52(-2.04%) |
Nov 16, 2018 | 25.67 | 26.00 | 25.51 | 25.51 | 27,900 | +0.30(+1.19%) |
Nov 15, 2018 | 25.23 | 25.94 | 25.10 | 25.21 | 52,322 | -0.08(-0.32%) |
Nov 14, 2018 | 25.40 | 25.40 | 24.95 | 25.29 | 37,623 | -0.53(-2.05%) |
Nov 13, 2018 | 25.70 | 25.94 | 25.64 | 25.82 | 20,001 | +0.11(+0.43%) |
Nov 12, 2018 | 26.17 | 26.41 | 25.64 | 25.71 | 42,974 | -0.45(-1.72%) |
Nov 09, 2018 | 26.50 | 26.64 | 26.05 | 26.16 | 49,100 | -0.41(-1.54%) |
Nov 08, 2018 | 27.59 | 27.67 | 26.29 | 26.57 | 124,780 | -1.32(-4.73%) |
Nov 07, 2018 | 27.59 | 27.96 | 27.59 | 27.89 | 39,926 | +0.03(+0.11%) |
Nov 06, 2018 | 27.34 | 27.90 | 27.34 | 27.86 | 67,455 | +0.91(+3.38%) |
Nov 05, 2018 | 26.61 | 27.08 | 26.61 | 26.95 | 86,362 | +0.56(+2.12%) |
Nov 02, 2018 | 26.19 | 26.40 | 25.90 | 26.39 | 72,200 | +0.02(+0.09%) |
Nov 01, 2018 | 26.51 | 26.66 | 25.84 | 26.37 | 172,745 | +0.46(+1.76%) |
Oct 31, 2018 | 25.69 | 26.06 | 25.47 | 25.91 | 33,012 | +0.10(+0.37%) |
Oct 30, 2018 | 25.78 | 25.84 | 25.16 | 25.81 | 48,308 | +0.54(+2.15%) |
Oct 29, 2018 | 26.08 | 26.43 | 25.20 | 25.27 | 118,138 | -0.88(-3.37%) |
Oct 26, 2018 | 26.41 | 26.54 | 25.94 | 26.15 | 81,300 | +0.51(+1.99%) |
Oct 25, 2018 | 24.96 | 25.68 | 24.96 | 25.64 | 33,347 | +1.02(+4.14%) |
Oct 24, 2018 | 25.77 | 25.86 | 24.61 | 24.62 | 45,930 | -0.89(-3.50%) |
Oct 23, 2018 | 25.03 | 25.56 | 25.03 | 25.51 | 33,713 | -0.09(-0.36%) |
Oct 22, 2018 | 25.20 | 25.79 | 25.16 | 25.61 | 60,944 | +0.62(+2.46%) |
Oct 19, 2018 | 24.97 | 25.13 | 24.41 | 24.99 | 63,400 | +0.23(+0.93%) |
Oct 18, 2018 | 25.30 | 25.57 | 24.72 | 24.76 | 66,877 | -0.92(-3.58%) |
Oct 17, 2018 | 25.48 | 25.91 | 25.26 | 25.68 | 56,935 | -0.01(-0.04%) |
Oct 16, 2018 | 25.20 | 25.74 | 25.05 | 25.69 | 68,795 | +0.98(+3.97%) |
Oct 15, 2018 | 24.15 | 24.79 | 24.07 | 24.71 | 44,018 | -0.25(-1.00%) |
Oct 12, 2018 | 24.81 | 25.02 | 24.79 | 24.96 | 113,800 | +0.74(+3.06%) |
Oct 11, 2018 | 24.35 | 24.35 | 23.79 | 24.22 | 61,062 | +0.12(+0.50%) |
Oct 10, 2018 | 24.22 | 24.22 | 23.89 | 24.10 | 33,180 | -0.38(-1.55%) |
Oct 09, 2018 | 24.28 | 24.57 | 24.11 | 24.48 | 57,822 | +0.17(+0.70%) |
Oct 08, 2018 | 23.57 | 24.32 | 23.36 | 24.31 | 82,699 | +0.79(+3.36%) |
Oct 05, 2018 | 23.39 | 23.74 | 23.23 | 23.52 | 67,700 | +0.46(+1.99%) |
Oct 04, 2018 | 23.32 | 23.32 | 22.99 | 23.06 | 53,835 | -0.06(-0.26%) |
Oct 03, 2018 | 23.69 | 23.69 | 23.11 | 23.12 | 84,328 | -1.03(-4.27%) |
Oct 02, 2018 | 23.26 | 24.15 | 23.04 | 24.15 | 117,064 | +1.20(+5.22%) |