Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.43 | 27.51 | 26.78 | 26.92 | 1,498,588 | -0.50(-1.83%) |
Dec 28, 2018 | 27.13 | 27.55 | 27.13 | 27.43 | 1,177,523 | +0.42(+1.55%) |
Dec 27, 2018 | 26.70 | 27.05 | 26.18 | 27.01 | 1,336,067 | +0.10(+0.38%) |
Dec 26, 2018 | 25.79 | 26.93 | 25.75 | 26.91 | 1,557,068 | +1.21(+4.72%) |
Dec 24, 2018 | 26.64 | 26.70 | 25.55 | 25.69 | 1,241,304 | -1.03(-3.86%) |
Dec 21, 2018 | 26.80 | 27.17 | 26.58 | 26.72 | 2,792,847 | -0.08(-0.30%) |
Dec 20, 2018 | 27.92 | 27.94 | 26.62 | 26.80 | 2,079,444 | -1.11(-3.99%) |
Dec 19, 2018 | 28.06 | 28.24 | 27.80 | 27.92 | 1,748,320 | -0.14(-0.50%) |
Dec 18, 2018 | 28.08 | 28.42 | 27.90 | 28.06 | 1,307,247 | +0.16(+0.58%) |
Dec 17, 2018 | 28.71 | 28.91 | 27.90 | 27.90 | 1,629,222 | -0.81(-2.82%) |
Dec 14, 2018 | 28.71 | 28.95 | 28.58 | 28.71 | 457,993 | -0.06(-0.21%) |
Dec 13, 2018 | 28.69 | 28.81 | 28.61 | 28.77 | 619,801 | +0.10(+0.35%) |
Dec 12, 2018 | 28.99 | 29.11 | 28.67 | 28.67 | 884,031 | -0.22(-0.77%) |
Dec 11, 2018 | 28.93 | 29.14 | 28.75 | 28.89 | 1,159,952 | +0.06(+0.21%) |
Dec 10, 2018 | 29.15 | 29.21 | 28.79 | 28.83 | 1,266,089 | -0.36(-1.25%) |
Dec 07, 2018 | 29.17 | 29.25 | 28.93 | 29.19 | 817,517 | -0.02(-0.07%) |
Dec 06, 2018 | 28.58 | 29.23 | 28.42 | 29.21 | 1,424,144 | +0.57(+1.98%) |
Dec 04, 2018 | 29.15 | 29.29 | 28.56 | 28.64 | 1,287,523 | -0.49(-1.67%) |
Dec 03, 2018 | 29.15 | 29.25 | 28.97 | 29.13 | 730,383 | +0.04(+0.14%) |
Nov 30, 2018 | 28.91 | 29.15 | 28.71 | 29.09 | 869,817 | +0.10(+0.35%) |
Nov 29, 2018 | 28.64 | 29.11 | 28.60 | 28.99 | 907,916 | +0.30(+1.06%) |
Nov 28, 2018 | 28.42 | 28.69 | 28.26 | 28.69 | 1,048,714 | +0.24(+0.85%) |
Nov 27, 2018 | 28.54 | 28.73 | 28.34 | 28.44 | 958,894 | -0.12(-0.43%) |
Nov 26, 2018 | 28.52 | 28.73 | 28.52 | 28.56 | 800,039 | +0.08(+0.28%) |
Nov 23, 2018 | 28.52 | 28.67 | 28.42 | 28.48 | 354,531 | +0.02(+0.07%) |
Nov 21, 2018 | 28.46 | 28.46 | 28.46 | 0 | -0.10(-0.35%) | |
Nov 20, 2018 | 28.83 | 28.89 | 28.52 | 28.56 | 1,149,140 | -0.28(-0.98%) |
Nov 19, 2018 | 29.05 | 29.13 | 28.77 | 28.85 | 652,653 | -0.14(-0.49%) |
Nov 16, 2018 | 28.81 | 28.99 | 28.69 | 28.99 | 860,128 | +0.12(+0.42%) |
Nov 15, 2018 | 28.89 | 28.97 | 28.73 | 28.87 | 1,261,678 | -0.22(-0.77%) |
Nov 14, 2018 | 29.09 | 29.09 | 28.87 | 29.09 | 887,930 | +0.12(+0.42%) |
Nov 13, 2018 | 28.91 | 29.23 | 28.89 | 28.97 | 684,449 | +0.06(+0.21%) |
Nov 12, 2018 | 29.23 | 29.42 | 28.89 | 28.91 | 669,592 | -0.34(-1.18%) |
Nov 09, 2018 | 28.91 | 29.25 | 28.89 | 29.25 | 1,040,162 | +0.36(+1.26%) |
Nov 08, 2018 | 28.91 | 29.09 | 28.61 | 28.89 | 1,072,504 | -0.08(-0.28%) |
Nov 07, 2018 | 29.64 | 29.84 | 28.79 | 28.97 | 1,920,893 | -0.95(-3.18%) |
Nov 06, 2018 | 29.82 | 30.06 | 29.72 | 29.92 | 790,145 | +0.06(+0.20%) |
Nov 05, 2018 | 29.88 | 30.06 | 29.80 | 29.86 | 713,292 | +0.06(+0.20%) |
Nov 02, 2018 | 29.94 | 30.02 | 29.60 | 29.80 | 600,557 | +0.00(+0.00%) |
Nov 01, 2018 | 29.74 | 29.90 | 29.64 | 29.80 | 1,339,583 | +0.08(+0.27%) |
Oct 31, 2018 | 29.74 | 29.96 | 29.51 | 29.72 | 773,443 | -0.02(-0.07%) |
Oct 30, 2018 | 29.41 | 29.82 | 29.37 | 29.74 | 1,236,705 | +0.30(+1.03%) |
Oct 29, 2018 | 29.54 | 29.72 | 29.23 | 29.43 | 764,878 | +0.22(+0.76%) |
Oct 26, 2018 | 29.33 | 29.45 | 29.01 | 29.21 | 790,774 | -0.20(-0.69%) |
Oct 25, 2018 | 29.27 | 29.58 | 29.10 | 29.41 | 737,460 | +0.24(+0.83%) |
Oct 24, 2018 | 29.03 | 29.47 | 28.99 | 29.17 | 966,712 | +0.12(+0.42%) |
Oct 23, 2018 | 29.13 | 29.27 | 28.99 | 29.05 | 839,434 | -0.16(-0.55%) |
Oct 22, 2018 | 29.25 | 29.44 | 29.15 | 29.21 | 777,981 | +0.06(+0.21%) |
Oct 19, 2018 | 29.25 | 29.39 | 29.11 | 29.15 | 662,694 | -0.14(-0.48%) |
Oct 18, 2018 | 29.45 | 29.55 | 29.19 | 29.29 | 724,923 | -0.12(-0.41%) |
Oct 17, 2018 | 29.23 | 29.56 | 29.23 | 29.41 | 692,129 | +0.16(+0.55%) |
Oct 16, 2018 | 28.99 | 29.31 | 28.89 | 29.25 | 569,063 | +0.30(+1.05%) |
Oct 15, 2018 | 28.79 | 29.16 | 28.73 | 28.95 | 516,233 | +0.20(+0.70%) |
Oct 12, 2018 | 29.23 | 29.31 | 28.62 | 28.75 | 1,240,018 | -0.14(-0.49%) |
Oct 11, 2018 | 29.33 | 29.43 | 28.83 | 28.89 | 1,146,213 | -0.47(-1.59%) |
Oct 10, 2018 | 29.72 | 29.90 | 29.33 | 29.35 | 857,899 | -0.30(-1.02%) |
Oct 09, 2018 | 29.68 | 29.92 | 29.49 | 29.66 | 796,365 | -0.08(-0.27%) |
Oct 08, 2018 | 29.37 | 29.76 | 29.37 | 29.74 | 696,470 | +0.32(+1.10%) |
Oct 05, 2018 | 29.54 | 29.62 | 29.38 | 29.41 | 910,846 | -0.18(-0.62%) |
Oct 04, 2018 | 29.98 | 30.02 | 29.43 | 29.60 | 1,203,579 | -0.42(-1.42%) |
Oct 03, 2018 | 30.22 | 30.30 | 29.84 | 30.02 | 884,996 | -0.16(-0.54%) |
Oct 02, 2018 | 30.22 | 30.47 | 30.10 | 30.18 | 797,584 | -0.04(-0.13%) |