Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.68 | 26.80 | 26.00 | 26.11 | 244,601 | -0.33(-1.26%) |
Dec 28, 2018 | 26.49 | 26.61 | 26.20 | 26.44 | 185,676 | +0.02(+0.07%) |
Dec 27, 2018 | 26.00 | 26.47 | 25.83 | 26.42 | 267,370 | -0.07(-0.26%) |
Dec 26, 2018 | 25.86 | 26.51 | 25.40 | 26.49 | 476,017 | +0.68(+2.65%) |
Dec 24, 2018 | 25.64 | 26.12 | 25.47 | 25.81 | 179,128 | -0.05(-0.19%) |
Dec 21, 2018 | 26.56 | 26.68 | 25.73 | 25.86 | 363,065 | -0.29(-1.12%) |
Dec 20, 2018 | 26.38 | 26.54 | 25.86 | 26.15 | 975,040 | -0.18(-0.67%) |
Dec 19, 2018 | 26.98 | 27.32 | 26.11 | 26.32 | 192,509 | -0.46(-1.72%) |
Dec 18, 2018 | 27.15 | 27.24 | 26.73 | 26.78 | 131,995 | -0.22(-0.83%) |
Dec 17, 2018 | 27.60 | 27.62 | 26.88 | 27.01 | 164,780 | -0.82(-2.95%) |
Dec 14, 2018 | 27.76 | 28.15 | 27.67 | 27.83 | 273,757 | -0.53(-1.86%) |
Dec 13, 2018 | 28.70 | 28.73 | 28.36 | 28.36 | 93,821 | -0.23(-0.82%) |
Dec 12, 2018 | 28.44 | 28.89 | 28.40 | 28.59 | 1,298,225 | +0.72(+2.60%) |
Dec 11, 2018 | 28.17 | 28.23 | 27.71 | 27.87 | 53,876 | +0.29(+1.06%) |
Dec 10, 2018 | 27.52 | 27.82 | 27.11 | 27.58 | 70,288 | -0.10(-0.35%) |
Dec 07, 2018 | 28.10 | 28.51 | 27.61 | 27.67 | 185,676 | -0.51(-1.80%) |
Dec 06, 2018 | 27.59 | 28.21 | 27.43 | 28.18 | 107,713 | -0.43(-1.50%) |
Dec 04, 2018 | 29.52 | 29.62 | 28.55 | 28.61 | 147,415 | -0.96(-3.24%) |
Dec 03, 2018 | 29.86 | 29.99 | 29.38 | 29.57 | 341,755 | +0.88(+3.07%) |
Nov 30, 2018 | 28.32 | 28.76 | 28.20 | 28.69 | 69,053 | +0.25(+0.89%) |
Nov 29, 2018 | 28.57 | 28.68 | 28.13 | 28.44 | 161,055 | -0.57(-1.95%) |
Nov 28, 2018 | 28.58 | 29.00 | 28.09 | 29.00 | 104,007 | +0.88(+3.13%) |
Nov 27, 2018 | 27.79 | 28.16 | 27.64 | 28.12 | 69,800 | +0.15(+0.52%) |
Nov 26, 2018 | 27.79 | 28.07 | 27.75 | 27.98 | 57,819 | +0.89(+3.28%) |
Nov 23, 2018 | 27.27 | 27.33 | 27.09 | 27.09 | 18,516 | -0.44(-1.60%) |
Nov 21, 2018 | 27.53 | 27.53 | 27.53 | 0 | +0.87(+3.26%) | |
Nov 20, 2018 | 26.77 | 27.03 | 26.44 | 26.66 | 174,643 | -0.84(-3.06%) |
Nov 19, 2018 | 27.97 | 27.99 | 27.46 | 27.50 | 102,462 | -0.72(-2.56%) |
Nov 16, 2018 | 28.06 | 28.31 | 27.79 | 28.22 | 142,709 | -0.10(-0.35%) |
Nov 15, 2018 | 27.70 | 28.42 | 27.70 | 28.32 | 52,862 | +0.83(+3.02%) |
Nov 14, 2018 | 27.24 | 27.66 | 27.24 | 27.49 | 123,134 | +0.66(+2.44%) |
Nov 13, 2018 | 26.69 | 27.24 | 26.69 | 26.83 | 58,131 | +0.44(+1.67%) |
Nov 12, 2018 | 26.83 | 26.87 | 26.25 | 26.39 | 43,117 | -0.63(-2.32%) |
Nov 09, 2018 | 27.28 | 27.28 | 26.74 | 27.02 | 68,848 | -0.88(-3.15%) |
Nov 08, 2018 | 28.62 | 28.65 | 27.80 | 27.90 | 75,010 | -1.36(-4.64%) |
Nov 07, 2018 | 29.09 | 29.26 | 28.78 | 29.26 | 179,286 | +0.67(+2.36%) |
Nov 06, 2018 | 28.64 | 29.03 | 28.42 | 28.58 | 98,710 | -0.18(-0.61%) |
Nov 05, 2018 | 28.75 | 28.90 | 28.51 | 28.76 | 84,745 | -0.10(-0.34%) |
Nov 02, 2018 | 29.59 | 29.62 | 28.59 | 28.86 | 188,642 | -0.08(-0.27%) |
Nov 01, 2018 | 27.81 | 28.97 | 27.47 | 28.93 | 141,837 | +1.70(+6.25%) |
Oct 31, 2018 | 26.63 | 27.42 | 26.63 | 27.23 | 72,737 | +1.23(+4.74%) |
Oct 30, 2018 | 25.72 | 26.00 | 25.49 | 26.00 | 76,130 | +0.37(+1.45%) |
Oct 29, 2018 | 26.58 | 26.62 | 25.32 | 25.63 | 92,565 | -0.80(-3.03%) |
Oct 26, 2018 | 25.86 | 26.76 | 25.80 | 26.43 | 123,374 | -0.24(-0.92%) |
Oct 25, 2018 | 26.30 | 26.83 | 26.26 | 26.68 | 260,204 | +0.60(+2.29%) |
Oct 24, 2018 | 27.16 | 27.22 | 26.04 | 26.08 | 170,459 | -1.37(-4.99%) |
Oct 23, 2018 | 27.08 | 27.57 | 26.81 | 27.45 | 140,372 | -0.52(-1.85%) |
Oct 22, 2018 | 28.10 | 28.30 | 27.82 | 27.97 | 216,926 | +0.75(+2.75%) |
Oct 19, 2018 | 27.86 | 27.90 | 27.09 | 27.22 | 89,820 | +0.02(+0.09%) |
Oct 18, 2018 | 28.11 | 28.11 | 27.19 | 27.19 | 150,032 | -1.28(-4.50%) |
Oct 17, 2018 | 28.83 | 28.83 | 28.40 | 28.47 | 367,898 | -0.48(-1.65%) |
Oct 16, 2018 | 28.61 | 29.00 | 28.54 | 28.95 | 226,245 | +0.61(+2.14%) |
Oct 15, 2018 | 28.42 | 28.52 | 28.11 | 28.35 | 59,812 | -0.59(-2.03%) |
Oct 12, 2018 | 28.65 | 28.94 | 28.36 | 28.93 | 139,026 | +1.34(+4.85%) |
Oct 11, 2018 | 27.16 | 27.89 | 27.16 | 27.60 | 260,616 | +0.08(+0.28%) |
Oct 10, 2018 | 28.42 | 28.42 | 27.52 | 27.52 | 220,411 | -1.24(-4.32%) |
Oct 09, 2018 | 28.69 | 29.04 | 28.64 | 28.76 | 70,338 | -0.32(-1.11%) |
Oct 08, 2018 | 28.81 | 29.25 | 28.69 | 29.08 | 133,638 | -0.20(-0.67%) |
Oct 05, 2018 | 29.50 | 29.61 | 28.94 | 29.28 | 197,440 | -0.21(-0.73%) |
Oct 04, 2018 | 30.28 | 30.28 | 29.33 | 29.49 | 403,124 | -1.10(-3.61%) |
Oct 03, 2018 | 30.84 | 30.90 | 30.52 | 30.60 | 63,072 | +0.03(+0.10%) |
Oct 02, 2018 | 30.64 | 30.69 | 30.30 | 30.57 | 85,337 | -0.57(-1.82%) |