Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.14 | 25.14 | 24.85 | 25.01 | 8,269 | +0.14(+0.56%) |
Dec 28, 2018 | 25.08 | 25.23 | 24.81 | 24.87 | 21,912 | +0.07(+0.27%) |
Dec 27, 2018 | 24.33 | 24.81 | 24.12 | 24.81 | 15,036 | +0.11(+0.43%) |
Dec 26, 2018 | 23.87 | 24.70 | 23.50 | 24.70 | 44,725 | +0.99(+4.16%) |
Dec 24, 2018 | 24.00 | 24.00 | 23.71 | 23.71 | 2,584 | -0.65(-2.66%) |
Dec 21, 2018 | 24.71 | 24.90 | 24.36 | 24.36 | 20,155 | -0.46(-1.87%) |
Dec 20, 2018 | 24.92 | 25.09 | 24.69 | 24.83 | 18,116 | -0.19(-0.77%) |
Dec 19, 2018 | 25.64 | 25.76 | 25.02 | 25.02 | 6,449 | -0.46(-1.82%) |
Dec 18, 2018 | 25.79 | 25.80 | 25.48 | 25.48 | 22,808 | -0.16(-0.61%) |
Dec 17, 2018 | 26.03 | 26.05 | 25.64 | 25.64 | 2,812 | -0.49(-1.86%) |
Dec 14, 2018 | 26.38 | 26.38 | 26.13 | 26.13 | 18,591 | -0.33(-1.24%) |
Dec 13, 2018 | 26.55 | 26.55 | 26.44 | 26.45 | 3,619 | -0.35(-1.30%) |
Dec 12, 2018 | 26.81 | 26.81 | 26.75 | 26.80 | 2,392 | +0.21(+0.78%) |
Dec 11, 2018 | 26.85 | 26.85 | 26.32 | 26.59 | 3,075 | +0.45(+1.73%) |
Dec 10, 2018 | 26.55 | 26.55 | 26.14 | 26.14 | 1,492 | -0.65(-2.44%) |
Dec 07, 2018 | 27.08 | 27.08 | 26.80 | 26.80 | 11,424 | -0.10(-0.38%) |
Dec 06, 2018 | 26.90 | 26.90 | 26.90 | 26.90 | 298 | -0.29(-1.08%) |
Dec 04, 2018 | 27.79 | 27.89 | 27.17 | 27.19 | 30,119 | -0.71(-2.55%) |
Dec 03, 2018 | 27.88 | 27.91 | 27.81 | 27.90 | 861 | +0.23(+0.83%) |
Nov 30, 2018 | 27.52 | 27.73 | 27.51 | 27.67 | 25,757 | +0.13(+0.45%) |
Nov 29, 2018 | 27.44 | 27.55 | 27.44 | 27.55 | 588 | +0.09(+0.32%) |
Nov 28, 2018 | 27.19 | 27.49 | 27.03 | 27.46 | 4,435 | +0.40(+1.49%) |
Nov 27, 2018 | 26.98 | 27.06 | 26.97 | 27.06 | 1,366 | +0.01(+0.04%) |
Nov 26, 2018 | 27.00 | 27.05 | 26.98 | 27.05 | 2,771 | +0.30(+1.12%) |
Nov 23, 2018 | 26.67 | 26.77 | 26.67 | 26.75 | 1,038 | -0.12(-0.43%) |
Nov 21, 2018 | 26.86 | 26.86 | 26.86 | 0 | +0.27(+1.00%) | |
Nov 20, 2018 | 26.62 | 26.86 | 26.60 | 26.60 | 23,267 | -0.46(-1.72%) |
Nov 19, 2018 | 27.41 | 27.41 | 27.06 | 27.06 | 1,565 | -0.32(-1.18%) |
Nov 16, 2018 | 27.45 | 27.45 | 27.38 | 27.38 | 3,946 | +0.09(+0.32%) |
Nov 15, 2018 | 27.06 | 27.37 | 27.06 | 27.30 | 978 | +0.27(+1.00%) |
Nov 14, 2018 | 27.29 | 27.29 | 27.03 | 27.03 | 1,160 | -0.47(-1.70%) |
Nov 13, 2018 | 27.45 | 27.49 | 27.39 | 27.49 | 752 | -0.11(-0.40%) |
Nov 12, 2018 | 27.60 | 27.60 | 27.60 | 27.60 | 207 | -0.12(-0.43%) |
Nov 09, 2018 | 27.82 | 27.88 | 27.72 | 27.72 | 519 | -0.35(-1.25%) |
Nov 08, 2018 | 28.06 | 28.12 | 27.99 | 28.08 | 7,170 | -0.01(-0.03%) |
Nov 07, 2018 | 27.81 | 28.09 | 27.81 | 28.09 | 2,190 | +0.49(+1.78%) |
Nov 06, 2018 | 27.54 | 27.67 | 27.54 | 27.59 | 2,545 | +0.08(+0.28%) |
Nov 05, 2018 | 27.33 | 27.55 | 27.33 | 27.52 | 2,841 | +0.14(+0.53%) |
Nov 02, 2018 | 27.63 | 27.63 | 27.26 | 27.37 | 5,816 | -0.08(-0.28%) |
Nov 01, 2018 | 27.33 | 27.45 | 27.18 | 27.45 | 4,938 | +0.32(+1.17%) |
Oct 31, 2018 | 27.11 | 27.13 | 27.11 | 27.13 | 479 | +0.55(+2.06%) |
Oct 30, 2018 | 26.55 | 26.62 | 26.54 | 26.58 | 31,696 | +0.40(+1.54%) |
Oct 29, 2018 | 26.72 | 26.72 | 26.18 | 26.18 | 1,682 | -0.16(-0.62%) |
Oct 26, 2018 | 26.30 | 26.44 | 26.25 | 26.34 | 15,059 | -0.56(-2.08%) |
Oct 25, 2018 | 26.76 | 26.90 | 26.72 | 26.90 | 3,633 | +0.27(+1.01%) |
Oct 24, 2018 | 27.28 | 27.28 | 26.63 | 26.63 | 5,899 | -0.70(-2.55%) |
Oct 23, 2018 | 27.18 | 27.33 | 27.10 | 27.33 | 1,250 | -0.17(-0.63%) |
Oct 22, 2018 | 27.47 | 27.50 | 27.42 | 27.50 | 2,672 | -0.10(-0.37%) |
Oct 19, 2018 | 27.87 | 27.87 | 27.58 | 27.60 | 3,842 | -0.11(-0.38%) |
Oct 18, 2018 | 27.93 | 27.93 | 27.66 | 27.71 | 4,033 | -0.29(-1.02%) |
Oct 17, 2018 | 28.21 | 28.21 | 27.81 | 28.00 | 2,648 | -0.06(-0.21%) |
Oct 16, 2018 | 27.69 | 28.09 | 27.69 | 28.06 | 5,947 | +0.44(+1.60%) |
Oct 15, 2018 | 27.61 | 27.63 | 27.61 | 27.61 | 650 | +0.01(+0.05%) |
Oct 12, 2018 | 27.59 | 27.60 | 27.59 | 27.60 | 1,350 | +0.17(+0.61%) |
Oct 11, 2018 | 27.83 | 27.83 | 27.33 | 27.43 | 5,794 | -0.92(-3.26%) |
Oct 10, 2018 | 28.62 | 28.62 | 28.31 | 28.36 | 2,909 | -0.48(-1.67%) |
Oct 09, 2018 | 28.84 | 28.84 | 28.84 | 28.84 | 446 | -0.05(-0.19%) |
Oct 08, 2018 | 28.89 | 28.89 | 28.89 | 28.89 | 155 | -0.03(-0.11%) |
Oct 05, 2018 | 29.14 | 29.14 | 28.79 | 28.92 | 3,219 | -0.03(-0.10%) |
Oct 04, 2018 | 29.04 | 29.04 | 28.95 | 28.95 | 1,879 | -0.38(-1.31%) |
Oct 03, 2018 | 29.31 | 29.39 | 29.31 | 29.34 | 768 | +0.04(+0.13%) |
Oct 02, 2018 | 29.34 | 29.34 | 29.30 | 29.30 | 6,500 | +0.06(+0.20%) |