Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.65 | 25.67 | 25.35 | 25.67 | 87,585 | +0.23(+0.89%) |
Dec 28, 2018 | 25.72 | 25.78 | 25.36 | 25.45 | 81,835 | -0.13(-0.50%) |
Dec 27, 2018 | 24.72 | 25.57 | 24.71 | 25.57 | 79,008 | +0.42(+1.65%) |
Dec 26, 2018 | 24.23 | 25.16 | 23.95 | 25.16 | 112,163 | +1.04(+4.31%) |
Dec 24, 2018 | 24.53 | 24.64 | 24.12 | 24.12 | 67,016 | -0.60(-2.41%) |
Dec 21, 2018 | 25.01 | 25.40 | 24.67 | 24.71 | 118,882 | -0.18(-0.73%) |
Dec 20, 2018 | 25.18 | 25.44 | 24.70 | 24.90 | 115,477 | -0.38(-1.49%) |
Dec 19, 2018 | 25.66 | 26.17 | 25.16 | 25.27 | 112,685 | -0.39(-1.53%) |
Dec 18, 2018 | 25.66 | 25.91 | 25.56 | 25.67 | 57,135 | +0.20(+0.80%) |
Dec 17, 2018 | 25.92 | 26.15 | 25.32 | 25.46 | 57,785 | -0.48(-1.84%) |
Dec 14, 2018 | 25.89 | 26.19 | 25.84 | 25.94 | 29,039 | -0.20(-0.76%) |
Dec 13, 2018 | 26.52 | 26.57 | 26.07 | 26.14 | 73,696 | -0.31(-1.19%) |
Dec 12, 2018 | 26.57 | 26.74 | 26.45 | 26.45 | 57,223 | +0.25(+0.97%) |
Dec 11, 2018 | 26.65 | 26.90 | 26.10 | 26.20 | 32,526 | -0.14(-0.52%) |
Dec 10, 2018 | 26.37 | 26.39 | 25.89 | 26.33 | 73,699 | -0.01(-0.04%) |
Dec 07, 2018 | 26.99 | 27.38 | 26.24 | 26.34 | 86,340 | -0.62(-2.30%) |
Dec 06, 2018 | 26.88 | 26.96 | 26.32 | 26.96 | 99,670 | -0.38(-1.38%) |
Dec 04, 2018 | 28.20 | 28.20 | 27.34 | 27.34 | 126,839 | -0.93(-3.31%) |
Dec 03, 2018 | 28.42 | 28.59 | 27.98 | 28.28 | 45,811 | +0.45(+1.62%) |
Nov 30, 2018 | 27.63 | 27.87 | 27.63 | 27.83 | 32,377 | +0.10(+0.36%) |
Nov 29, 2018 | 27.51 | 27.90 | 27.50 | 27.73 | 44,342 | +0.13(+0.49%) |
Nov 28, 2018 | 27.20 | 27.59 | 26.85 | 27.59 | 78,612 | +0.45(+1.66%) |
Nov 27, 2018 | 27.33 | 27.33 | 26.95 | 27.14 | 80,890 | -0.37(-1.34%) |
Nov 26, 2018 | 27.48 | 27.66 | 27.38 | 27.51 | 44,119 | +0.23(+0.86%) |
Nov 23, 2018 | 27.26 | 27.39 | 27.16 | 27.28 | 12,238 | -0.25(-0.91%) |
Nov 21, 2018 | 27.53 | 27.53 | 27.53 | 0 | +0.27(+0.99%) | |
Nov 20, 2018 | 27.46 | 27.55 | 27.17 | 27.26 | 58,397 | -0.56(-2.00%) |
Nov 19, 2018 | 28.15 | 28.22 | 27.74 | 27.82 | 30,874 | -0.40(-1.40%) |
Nov 16, 2018 | 27.90 | 28.31 | 27.85 | 28.21 | 45,840 | +0.22(+0.80%) |
Nov 15, 2018 | 27.51 | 28.13 | 27.41 | 27.99 | 48,018 | +0.40(+1.47%) |
Nov 14, 2018 | 27.89 | 28.01 | 27.45 | 27.58 | 88,527 | -0.07(-0.26%) |
Nov 13, 2018 | 27.75 | 28.02 | 27.62 | 27.66 | 38,113 | -0.04(-0.13%) |
Nov 12, 2018 | 28.05 | 28.05 | 27.65 | 27.69 | 40,481 | -0.39(-1.38%) |
Nov 09, 2018 | 28.39 | 28.39 | 27.90 | 28.08 | 33,156 | -0.45(-1.58%) |
Nov 08, 2018 | 28.55 | 28.69 | 28.44 | 28.53 | 32,369 | -0.21(-0.72%) |
Nov 07, 2018 | 28.41 | 28.73 | 28.28 | 28.73 | 112,999 | +0.61(+2.17%) |
Nov 06, 2018 | 27.85 | 28.19 | 27.85 | 28.12 | 29,440 | +0.28(+1.00%) |
Nov 05, 2018 | 27.74 | 27.89 | 27.68 | 27.84 | 48,172 | +0.06(+0.23%) |
Nov 02, 2018 | 27.89 | 28.06 | 27.47 | 27.78 | 48,955 | +0.03(+0.10%) |
Nov 01, 2018 | 27.39 | 27.81 | 27.27 | 27.75 | 69,882 | +0.82(+3.04%) |
Oct 31, 2018 | 26.88 | 27.11 | 26.85 | 26.94 | 190,334 | +0.31(+1.15%) |
Oct 30, 2018 | 26.05 | 26.63 | 26.04 | 26.63 | 41,242 | +0.53(+2.03%) |
Oct 29, 2018 | 26.51 | 26.72 | 25.85 | 26.10 | 58,182 | -0.09(-0.34%) |
Oct 26, 2018 | 26.08 | 26.49 | 25.81 | 26.19 | 60,527 | -0.22(-0.82%) |
Oct 25, 2018 | 26.22 | 26.58 | 26.18 | 26.41 | 96,467 | +0.39(+1.49%) |
Oct 24, 2018 | 26.91 | 27.03 | 26.00 | 26.02 | 91,674 | -0.93(-3.47%) |
Oct 23, 2018 | 26.89 | 27.12 | 26.44 | 26.95 | 158,624 | -0.37(-1.35%) |
Oct 22, 2018 | 27.63 | 27.67 | 27.23 | 27.32 | 39,813 | -0.18(-0.65%) |
Oct 19, 2018 | 27.69 | 27.81 | 27.46 | 27.50 | 39,832 | -0.20(-0.71%) |
Oct 18, 2018 | 27.93 | 28.19 | 27.60 | 27.70 | 101,223 | -0.35(-1.25%) |
Oct 17, 2018 | 28.21 | 28.21 | 27.92 | 28.05 | 33,948 | -0.22(-0.79%) |
Oct 16, 2018 | 27.89 | 28.28 | 27.83 | 28.28 | 23,904 | +0.52(+1.88%) |
Oct 15, 2018 | 27.84 | 27.99 | 27.75 | 27.75 | 137,757 | -0.13(-0.45%) |
Oct 12, 2018 | 28.11 | 28.27 | 27.66 | 27.88 | 56,632 | +0.13(+0.45%) |
Oct 11, 2018 | 28.06 | 28.34 | 27.71 | 27.75 | 264,935 | -0.39(-1.37%) |
Oct 10, 2018 | 28.86 | 28.86 | 28.14 | 28.14 | 145,470 | -0.75(-2.61%) |
Oct 09, 2018 | 29.61 | 29.61 | 28.88 | 28.90 | 1,117,884 | -0.97(-3.25%) |
Oct 08, 2018 | 29.79 | 29.92 | 29.69 | 29.87 | 66,797 | -0.02(-0.06%) |
Oct 05, 2018 | 30.12 | 30.20 | 29.76 | 29.88 | 85,783 | -0.26(-0.86%) |
Oct 04, 2018 | 30.27 | 30.30 | 29.96 | 30.14 | 45,812 | -0.18(-0.59%) |
Oct 03, 2018 | 30.60 | 30.60 | 30.30 | 30.32 | 217,399 | -0.15(-0.50%) |
Oct 02, 2018 | 30.41 | 30.54 | 30.41 | 30.48 | 26,511 | +0.08(+0.27%) |