Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.51 | 25.61 | 25.33 | 25.61 | 1,462,139 | +0.24(+0.94%) |
Dec 28, 2018 | 25.60 | 25.70 | 25.26 | 25.37 | 1,350,855 | -0.10(-0.38%) |
Dec 27, 2018 | 24.86 | 25.47 | 24.56 | 25.47 | 2,415,314 | +0.29(+1.15%) |
Dec 26, 2018 | 24.19 | 25.19 | 24.02 | 25.18 | 2,779,390 | +1.07(+4.44%) |
Dec 24, 2018 | 24.57 | 24.64 | 24.10 | 24.11 | 462,126 | -0.62(-2.50%) |
Dec 21, 2018 | 25.15 | 25.50 | 24.66 | 24.72 | 541,590 | -0.32(-1.27%) |
Dec 20, 2018 | 25.40 | 25.56 | 24.82 | 25.04 | 1,415,559 | -0.47(-1.85%) |
Dec 19, 2018 | 25.90 | 26.29 | 25.37 | 25.51 | 538,649 | -0.39(-1.51%) |
Dec 18, 2018 | 26.11 | 26.29 | 25.76 | 25.90 | 642,729 | -0.04(-0.14%) |
Dec 17, 2018 | 26.36 | 26.47 | 25.80 | 25.94 | 400,343 | -0.55(-2.08%) |
Dec 14, 2018 | 26.66 | 26.89 | 26.43 | 26.49 | 247,556 | -0.41(-1.54%) |
Dec 13, 2018 | 27.10 | 27.15 | 26.82 | 26.91 | 189,030 | -0.09(-0.33%) |
Dec 12, 2018 | 27.16 | 27.33 | 26.99 | 27.00 | 329,612 | +0.19(+0.71%) |
Dec 11, 2018 | 27.19 | 27.24 | 26.67 | 26.81 | 249,284 | -0.03(-0.10%) |
Dec 10, 2018 | 26.85 | 26.94 | 26.34 | 26.84 | 676,711 | -0.08(-0.30%) |
Dec 07, 2018 | 27.57 | 27.71 | 26.82 | 26.92 | 401,987 | -0.73(-2.64%) |
Dec 06, 2018 | 27.32 | 27.65 | 26.89 | 27.65 | 220,728 | -0.07(-0.26%) |
Dec 04, 2018 | 28.57 | 28.57 | 27.68 | 27.72 | 488,571 | -0.90(-3.15%) |
Dec 03, 2018 | 28.75 | 28.75 | 28.35 | 28.62 | 393,028 | +0.43(+1.54%) |
Nov 30, 2018 | 28.02 | 28.32 | 28.02 | 28.19 | 231,037 | +0.14(+0.51%) |
Nov 29, 2018 | 28.12 | 28.22 | 27.96 | 28.04 | 273,634 | -0.20(-0.70%) |
Nov 28, 2018 | 27.74 | 28.24 | 27.58 | 28.24 | 372,542 | +0.62(+2.25%) |
Nov 27, 2018 | 27.57 | 27.66 | 27.48 | 27.62 | 218,680 | -0.07(-0.26%) |
Nov 26, 2018 | 27.49 | 27.69 | 27.49 | 27.69 | 115,767 | +0.47(+1.72%) |
Nov 23, 2018 | 27.17 | 27.38 | 27.17 | 27.22 | 385,801 | -0.13(-0.46%) |
Nov 21, 2018 | 27.35 | 27.35 | 27.35 | 0 | +0.16(+0.60%) | |
Nov 20, 2018 | 27.23 | 27.43 | 27.07 | 27.19 | 372,354 | -0.42(-1.54%) |
Nov 19, 2018 | 28.07 | 28.07 | 27.53 | 27.61 | 361,781 | -0.54(-1.92%) |
Nov 16, 2018 | 27.92 | 28.21 | 27.92 | 28.15 | 399,881 | +0.12(+0.42%) |
Nov 15, 2018 | 27.67 | 28.09 | 27.49 | 28.03 | 257,695 | +0.19(+0.68%) |
Nov 14, 2018 | 28.29 | 28.34 | 27.70 | 27.85 | 159,425 | -0.27(-0.96%) |
Nov 13, 2018 | 28.22 | 28.43 | 28.03 | 28.12 | 279,633 | -0.05(-0.19%) |
Nov 12, 2018 | 28.61 | 28.61 | 28.13 | 28.17 | 1,205,496 | -0.53(-1.85%) |
Nov 09, 2018 | 28.89 | 28.89 | 28.53 | 28.70 | 450,767 | -0.32(-1.09%) |
Nov 08, 2018 | 29.09 | 29.13 | 28.94 | 29.02 | 535,961 | -0.12(-0.40%) |
Nov 07, 2018 | 28.77 | 29.14 | 28.71 | 29.14 | 289,329 | +0.58(+2.02%) |
Nov 06, 2018 | 28.41 | 28.58 | 28.41 | 28.56 | 167,307 | +0.14(+0.51%) |
Nov 05, 2018 | 28.26 | 28.49 | 28.20 | 28.41 | 165,255 | +0.15(+0.54%) |
Nov 02, 2018 | 28.54 | 28.64 | 28.09 | 28.26 | 384,360 | -0.18(-0.63%) |
Nov 01, 2018 | 28.17 | 28.47 | 28.11 | 28.44 | 81,918 | +0.35(+1.25%) |
Oct 31, 2018 | 28.07 | 28.33 | 28.07 | 28.09 | 824,155 | +0.28(+1.01%) |
Oct 30, 2018 | 27.31 | 27.81 | 27.31 | 27.81 | 218,955 | +0.54(+1.98%) |
Oct 29, 2018 | 27.67 | 27.85 | 26.95 | 27.27 | 252,622 | -0.08(-0.30%) |
Oct 26, 2018 | 27.43 | 27.66 | 27.06 | 27.35 | 982,575 | -0.42(-1.53%) |
Oct 25, 2018 | 27.42 | 27.92 | 27.39 | 27.77 | 622,377 | +0.47(+1.72%) |
Oct 24, 2018 | 28.15 | 28.18 | 27.30 | 27.30 | 639,222 | -0.85(-3.01%) |
Oct 23, 2018 | 27.94 | 28.28 | 27.61 | 28.15 | 662,061 | -0.24(-0.86%) |
Oct 22, 2018 | 28.49 | 28.51 | 28.27 | 28.40 | 150,798 | -0.02(-0.06%) |
Oct 19, 2018 | 28.60 | 28.76 | 28.37 | 28.41 | 142,458 | -0.20(-0.69%) |
Oct 18, 2018 | 28.87 | 28.98 | 28.50 | 28.61 | 211,640 | -0.39(-1.34%) |
Oct 17, 2018 | 29.14 | 29.14 | 28.77 | 29.00 | 165,041 | -0.07(-0.25%) |
Oct 16, 2018 | 28.68 | 29.12 | 28.68 | 29.07 | 184,092 | +0.53(+1.86%) |
Oct 15, 2018 | 28.57 | 28.72 | 28.51 | 28.54 | 367,581 | -0.05(-0.19%) |
Oct 12, 2018 | 28.76 | 28.78 | 28.34 | 28.59 | 175,606 | +0.28(+0.99%) |
Oct 11, 2018 | 28.91 | 29.06 | 28.23 | 28.31 | 433,089 | -0.63(-2.18%) |
Oct 10, 2018 | 29.76 | 29.76 | 28.94 | 28.95 | 191,093 | -0.84(-2.82%) |
Oct 09, 2018 | 29.89 | 29.97 | 29.78 | 29.78 | 138,811 | -0.17(-0.57%) |
Oct 08, 2018 | 29.96 | 30.00 | 29.74 | 29.96 | 226,983 | -0.03(-0.09%) |
Oct 05, 2018 | 30.17 | 30.24 | 29.83 | 29.98 | 849,540 | -0.18(-0.60%) |
Oct 04, 2018 | 30.43 | 30.43 | 30.03 | 30.16 | 121,673 | -0.29(-0.95%) |
Oct 03, 2018 | 30.46 | 30.56 | 30.41 | 30.45 | 417,359 | +0.14(+0.45%) |
Oct 02, 2018 | 30.36 | 30.45 | 30.30 | 30.32 | 164,203 | -0.05(-0.18%) |