Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.89 | 27.34 | 26.75 | 26.97 | 246,400 | +0.02(+0.07%) |
Dec 28, 2018 | 26.93 | 27.09 | 26.80 | 26.95 | 191,900 | +0.06(+0.24%) |
Dec 27, 2018 | 26.57 | 26.89 | 26.23 | 26.89 | 179,689 | +0.06(+0.20%) |
Dec 26, 2018 | 26.73 | 27.08 | 26.05 | 26.83 | 158,911 | +0.51(+1.96%) |
Dec 24, 2018 | 26.67 | 27.00 | 26.29 | 26.32 | 97,700 | -0.51(-1.92%) |
Dec 21, 2018 | 27.05 | 27.25 | 26.73 | 26.83 | 156,900 | -0.33(-1.22%) |
Dec 20, 2018 | 27.39 | 27.46 | 27.00 | 27.16 | 173,513 | -0.36(-1.29%) |
Dec 19, 2018 | 27.92 | 28.25 | 27.35 | 27.52 | 112,630 | -0.34(-1.20%) |
Dec 18, 2018 | 28.01 | 28.07 | 27.72 | 27.85 | 152,107 | +0.21(+0.74%) |
Dec 17, 2018 | 27.89 | 28.03 | 27.53 | 27.64 | 173,603 | -0.12(-0.45%) |
Dec 14, 2018 | 27.79 | 28.00 | 27.76 | 27.77 | 138,600 | -0.16(-0.56%) |
Dec 13, 2018 | 28.09 | 28.11 | 27.84 | 27.93 | 175,252 | +0.43(+1.56%) |
Dec 12, 2018 | 27.49 | 27.69 | 27.42 | 27.50 | 118,301 | +0.57(+2.12%) |
Dec 11, 2018 | 27.32 | 27.32 | 26.75 | 26.93 | 357,108 | +0.23(+0.84%) |
Dec 10, 2018 | 26.69 | 26.76 | 26.34 | 26.70 | 189,363 | -0.41(-1.53%) |
Dec 07, 2018 | 27.25 | 27.52 | 27.02 | 27.11 | 136,000 | -0.24(-0.86%) |
Dec 06, 2018 | 27.32 | 27.52 | 27.15 | 27.35 | 322,315 | -0.28(-1.01%) |
Dec 04, 2018 | 28.40 | 28.44 | 27.60 | 27.63 | 127,700 | -0.97(-3.39%) |
Dec 03, 2018 | 28.71 | 28.82 | 28.36 | 28.60 | 125,507 | +1.22(+4.46%) |
Nov 30, 2018 | 27.10 | 27.38 | 27.10 | 27.38 | 76,100 | -0.34(-1.21%) |
Nov 29, 2018 | 27.59 | 27.76 | 27.45 | 27.71 | 81,269 | -0.41(-1.48%) |
Nov 28, 2018 | 27.89 | 28.19 | 27.51 | 28.13 | 202,743 | +0.34(+1.24%) |
Nov 27, 2018 | 28.31 | 28.31 | 27.61 | 27.79 | 123,750 | -0.52(-1.82%) |
Nov 26, 2018 | 28.30 | 28.49 | 28.16 | 28.30 | 93,622 | +0.62(+2.22%) |
Nov 23, 2018 | 27.60 | 27.78 | 27.60 | 27.68 | 29,700 | -0.41(-1.44%) |
Nov 21, 2018 | 28.09 | 28.09 | 28.09 | 0 | +0.23(+0.81%) | |
Nov 20, 2018 | 28.00 | 28.11 | 27.80 | 27.86 | 107,790 | -0.38(-1.33%) |
Nov 19, 2018 | 28.38 | 28.45 | 28.16 | 28.24 | 128,883 | +0.13(+0.48%) |
Nov 16, 2018 | 27.82 | 28.17 | 27.76 | 28.11 | 58,900 | -0.11(-0.39%) |
Nov 15, 2018 | 27.82 | 28.27 | 27.65 | 28.21 | 54,868 | +0.07(+0.27%) |
Nov 14, 2018 | 28.56 | 28.57 | 27.88 | 28.14 | 116,355 | +0.55(+1.99%) |
Nov 13, 2018 | 27.21 | 27.83 | 27.21 | 27.59 | 274,364 | +0.53(+1.96%) |
Nov 12, 2018 | 27.26 | 27.29 | 27.05 | 27.06 | 82,686 | -0.64(-2.31%) |
Nov 09, 2018 | 27.56 | 27.77 | 27.52 | 27.70 | 134,800 | -0.15(-0.54%) |
Nov 08, 2018 | 28.20 | 28.21 | 27.80 | 27.85 | 138,901 | -0.68(-2.38%) |
Nov 07, 2018 | 28.55 | 28.56 | 28.21 | 28.53 | 91,450 | -0.81(-2.78%) |
Nov 06, 2018 | 29.24 | 29.38 | 29.11 | 29.34 | 122,860 | -0.07(-0.22%) |
Nov 05, 2018 | 29.54 | 29.61 | 29.24 | 29.41 | 86,761 | -0.18(-0.59%) |
Nov 02, 2018 | 29.68 | 29.80 | 29.34 | 29.59 | 67,800 | +0.39(+1.35%) |
Nov 01, 2018 | 29.11 | 29.25 | 28.94 | 29.19 | 81,936 | +0.47(+1.64%) |
Oct 31, 2018 | 28.77 | 29.11 | 28.69 | 28.72 | 72,777 | -0.30(-1.03%) |
Oct 30, 2018 | 29.05 | 29.19 | 28.77 | 29.02 | 84,727 | +0.25(+0.89%) |
Oct 29, 2018 | 29.41 | 29.44 | 28.39 | 28.77 | 130,544 | +0.27(+0.95%) |
Oct 26, 2018 | 28.18 | 28.70 | 28.02 | 28.50 | 101,100 | +0.27(+0.96%) |
Oct 25, 2018 | 28.13 | 28.36 | 28.02 | 28.22 | 128,887 | +1.00(+3.67%) |
Oct 24, 2018 | 27.80 | 27.84 | 27.14 | 27.23 | 75,560 | -1.31(-4.59%) |
Oct 23, 2018 | 28.38 | 28.73 | 27.92 | 28.54 | 297,234 | +0.02(+0.09%) |
Oct 22, 2018 | 28.54 | 28.60 | 28.33 | 28.51 | 75,513 | -0.17(-0.59%) |
Oct 19, 2018 | 28.16 | 28.77 | 28.13 | 28.68 | 101,900 | +0.20(+0.72%) |
Oct 18, 2018 | 28.96 | 29.08 | 28.39 | 28.48 | 100,553 | -0.43(-1.49%) |
Oct 17, 2018 | 28.95 | 29.12 | 28.68 | 28.91 | 140,701 | -0.42(-1.43%) |
Oct 16, 2018 | 29.15 | 29.35 | 29.14 | 29.32 | 148,013 | +0.28(+0.96%) |
Oct 15, 2018 | 29.16 | 29.28 | 28.98 | 29.05 | 163,262 | +0.20(+0.69%) |
Oct 12, 2018 | 28.98 | 29.00 | 28.38 | 28.84 | 173,900 | +0.23(+0.82%) |
Oct 11, 2018 | 28.92 | 28.94 | 28.33 | 28.61 | 116,285 | +0.06(+0.23%) |
Oct 10, 2018 | 28.99 | 29.07 | 28.50 | 28.55 | 81,543 | -0.69(-2.38%) |
Oct 09, 2018 | 29.13 | 29.33 | 28.95 | 29.24 | 165,623 | -0.31(-1.05%) |
Oct 08, 2018 | 29.42 | 29.59 | 29.26 | 29.55 | 61,855 | -0.26(-0.87%) |
Oct 05, 2018 | 29.98 | 29.98 | 29.65 | 29.81 | 71,000 | -0.19(-0.62%) |
Oct 04, 2018 | 30.33 | 30.37 | 29.87 | 30.00 | 73,685 | -0.38(-1.23%) |
Oct 03, 2018 | 30.58 | 30.58 | 30.32 | 30.37 | 67,868 | +0.11(+0.36%) |
Oct 02, 2018 | 30.32 | 30.39 | 30.16 | 30.26 | 139,063 | +0.14(+0.45%) |