Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.42 | 26.47 | 26.42 | 26.47 | 604 | +0.12(+0.46%) |
Dec 28, 2018 | 26.43 | 26.43 | 26.35 | 26.35 | 846 | +0.47(+1.83%) |
Dec 27, 2018 | 25.54 | 25.87 | 25.47 | 25.87 | 4,652 | -0.16(-0.60%) |
Dec 26, 2018 | 25.63 | 26.03 | 25.63 | 26.03 | 7,004 | +0.22(+0.86%) |
Dec 24, 2018 | 26.04 | 26.16 | 25.81 | 25.81 | 3,507 | -0.24(-0.92%) |
Dec 21, 2018 | 26.02 | 26.13 | 26.02 | 26.05 | 725 | -0.06(-0.22%) |
Dec 20, 2018 | 26.29 | 26.41 | 26.10 | 26.10 | 3,919 | -0.08(-0.31%) |
Dec 19, 2018 | 26.41 | 26.46 | 26.19 | 26.19 | 2,078 | -0.10(-0.37%) |
Dec 18, 2018 | 26.29 | 26.29 | 26.00 | 26.28 | 39,941 | +0.28(+1.06%) |
Dec 17, 2018 | 26.26 | 26.33 | 26.01 | 26.01 | 13,881 | -0.41(-1.55%) |
Dec 14, 2018 | 26.47 | 26.61 | 26.42 | 26.42 | 4,635 | -0.52(-1.92%) |
Dec 13, 2018 | 26.93 | 26.93 | 26.93 | 26.93 | 1,439 | -0.08(-0.30%) |
Dec 12, 2018 | 27.01 | 27.01 | 27.01 | 27.01 | 147 | +0.59(+2.23%) |
Dec 11, 2018 | 26.28 | 26.42 | 26.28 | 26.42 | 609 | +0.22(+0.84%) |
Dec 10, 2018 | 26.47 | 26.69 | 25.90 | 26.20 | 29,365 | -0.64(-2.38%) |
Dec 07, 2018 | 26.84 | 26.84 | 26.84 | 26.84 | 243 | +0.11(+0.41%) |
Dec 06, 2018 | 26.93 | 26.93 | 26.66 | 26.73 | 27,958 | -0.67(-2.44%) |
Dec 04, 2018 | 27.80 | 27.80 | 27.38 | 27.40 | 3,293 | -0.57(-2.02%) |
Dec 03, 2018 | 28.01 | 28.01 | 27.87 | 27.96 | 3,975 | +0.25(+0.92%) |
Nov 30, 2018 | 27.84 | 27.84 | 27.71 | 27.71 | 12,563 | -0.61(-2.17%) |
Nov 29, 2018 | 28.25 | 28.33 | 28.21 | 28.33 | 9,734 | -0.21(-0.74%) |
Nov 28, 2018 | 28.16 | 28.68 | 28.16 | 28.54 | 5,041 | +0.34(+1.21%) |
Nov 27, 2018 | 28.08 | 28.19 | 28.08 | 28.19 | 319 | -0.27(-0.95%) |
Nov 26, 2018 | 28.47 | 28.47 | 28.47 | 28.47 | 228 | +0.35(+1.25%) |
Nov 23, 2018 | 28.11 | 28.11 | 28.11 | 28.11 | 121 | -0.08(-0.29%) |
Nov 21, 2018 | 28.19 | 28.19 | 28.19 | 0 | +0.48(+1.75%) | |
Nov 20, 2018 | 27.85 | 27.85 | 27.61 | 27.71 | 1,735 | -0.51(-1.81%) |
Nov 19, 2018 | 28.09 | 28.22 | 28.09 | 28.22 | 1,184 | -0.10(-0.34%) |
Nov 16, 2018 | 28.49 | 28.49 | 28.26 | 28.32 | 16,344 | -0.13(-0.46%) |
Nov 15, 2018 | 28.28 | 28.55 | 28.28 | 28.45 | 19,371 | -0.60(-2.06%) |
Nov 14, 2018 | 29.38 | 29.38 | 29.05 | 29.05 | 1,024 | +0.07(+0.23%) |
Nov 13, 2018 | 29.11 | 29.30 | 28.97 | 28.98 | 15,085 | +0.11(+0.37%) |
Nov 12, 2018 | 29.22 | 29.22 | 28.86 | 28.88 | 26,781 | -0.72(-2.44%) |
Nov 09, 2018 | 29.69 | 29.71 | 29.59 | 29.60 | 2,683 | -0.34(-1.14%) |
Nov 08, 2018 | 30.11 | 30.11 | 29.94 | 29.94 | 646 | +0.01(+0.05%) |
Nov 07, 2018 | 29.97 | 29.97 | 29.92 | 29.92 | 6,223 | +0.34(+1.14%) |
Nov 06, 2018 | 29.53 | 29.69 | 29.53 | 29.59 | 38,359 | -0.07(-0.22%) |
Nov 05, 2018 | 29.65 | 29.75 | 29.65 | 29.65 | 3,716 | +0.08(+0.28%) |
Nov 02, 2018 | 29.57 | 29.57 | 29.57 | 2 | +0.00(+0.00%) | |
Nov 01, 2018 | 29.47 | 29.58 | 29.03 | 29.57 | 48,133 | +0.78(+2.71%) |
Oct 31, 2018 | 28.66 | 28.79 | 28.51 | 28.79 | 8,034 | +0.59(+2.08%) |
Oct 30, 2018 | 28.21 | 28.21 | 28.21 | 28.21 | 695 | -0.22(-0.77%) |
Oct 29, 2018 | 28.31 | 28.42 | 28.31 | 28.42 | 429 | +0.27(+0.95%) |
Oct 26, 2018 | 28.13 | 28.16 | 28.10 | 28.16 | 609 | -0.15(-0.54%) |
Oct 25, 2018 | 28.24 | 28.31 | 28.24 | 28.31 | 956 | +0.21(+0.73%) |
Oct 24, 2018 | 28.56 | 28.56 | 28.08 | 28.10 | 20,691 | -0.32(-1.12%) |
Oct 23, 2018 | 28.29 | 28.47 | 28.27 | 28.42 | 9,427 | -0.30(-1.06%) |
Oct 22, 2018 | 28.63 | 28.73 | 28.63 | 28.73 | 8,757 | -0.17(-0.60%) |
Oct 19, 2018 | 28.84 | 29.01 | 28.84 | 28.90 | 5,244 | -0.13(-0.45%) |
Oct 18, 2018 | 29.31 | 29.44 | 29.02 | 29.03 | 24,933 | -0.30(-1.04%) |
Oct 17, 2018 | 29.32 | 29.47 | 29.32 | 29.34 | 790 | -0.28(-0.94%) |
Oct 16, 2018 | 29.63 | 29.63 | 29.51 | 29.61 | 6,023 | +0.44(+1.52%) |
Oct 15, 2018 | 29.21 | 29.21 | 29.07 | 29.17 | 4,861 | +0.02(+0.06%) |
Oct 12, 2018 | 29.54 | 29.54 | 29.15 | 29.15 | 7,074 | -0.08(-0.28%) |
Oct 11, 2018 | 29.47 | 29.47 | 29.13 | 29.24 | 7,007 | -0.43(-1.44%) |
Oct 10, 2018 | 29.83 | 29.83 | 29.65 | 29.66 | 5,732 | -0.37(-1.23%) |
Oct 09, 2018 | 29.79 | 30.05 | 29.69 | 30.03 | 18,614 | +0.05(+0.17%) |
Oct 08, 2018 | 30.12 | 30.12 | 29.98 | 29.98 | 1,342 | -0.55(-1.80%) |
Oct 05, 2018 | 30.53 | 30.53 | 30.53 | 30.53 | 1,707 | -0.12(-0.40%) |
Oct 04, 2018 | 30.72 | 30.74 | 30.65 | 30.65 | 19,679 | -0.49(-1.58%) |
Oct 03, 2018 | 31.25 | 31.25 | 31.12 | 31.15 | 4,753 | +0.00(+0.00%) |
Oct 02, 2018 | 31.10 | 31.30 | 31.10 | 31.15 | 17,591 | -0.38(-1.20%) |