Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.90 | 26.14 | 25.21 | 25.50 | 237,457 | -0.28(-1.10%) |
Dec 28, 2018 | 25.74 | 26.14 | 25.46 | 25.79 | 262,119 | +0.09(+0.36%) |
Dec 27, 2018 | 25.84 | 25.86 | 24.78 | 25.70 | 344,872 | -0.45(-1.72%) |
Dec 26, 2018 | 24.93 | 26.17 | 24.93 | 26.14 | 298,252 | +1.29(+5.20%) |
Dec 24, 2018 | 24.72 | 25.47 | 24.40 | 24.85 | 228,727 | +0.07(+0.30%) |
Dec 21, 2018 | 25.63 | 26.40 | 24.60 | 24.78 | 737,798 | -0.70(-2.73%) |
Dec 20, 2018 | 25.89 | 26.02 | 25.07 | 25.48 | 281,884 | -0.42(-1.62%) |
Dec 19, 2018 | 26.32 | 26.67 | 25.73 | 25.90 | 362,535 | -0.36(-1.36%) |
Dec 18, 2018 | 26.30 | 26.69 | 26.12 | 26.25 | 436,172 | +0.04(+0.14%) |
Dec 17, 2018 | 26.01 | 27.02 | 25.77 | 26.22 | 683,380 | +0.35(+1.34%) |
Dec 14, 2018 | 25.96 | 26.66 | 25.80 | 25.87 | 412,658 | -0.31(-1.19%) |
Dec 13, 2018 | 27.29 | 27.36 | 26.00 | 26.18 | 384,089 | -1.20(-4.37%) |
Dec 12, 2018 | 27.26 | 27.71 | 26.87 | 27.38 | 343,080 | +0.25(+0.91%) |
Dec 11, 2018 | 27.70 | 27.84 | 26.94 | 27.13 | 583,397 | -0.09(-0.34%) |
Dec 10, 2018 | 27.07 | 27.51 | 26.64 | 27.22 | 521,897 | +0.17(+0.64%) |
Dec 07, 2018 | 27.61 | 27.89 | 26.94 | 27.05 | 861,637 | -0.61(-2.21%) |
Dec 06, 2018 | 26.59 | 27.71 | 26.54 | 27.66 | 765,439 | +0.73(+2.72%) |
Dec 04, 2018 | 28.15 | 28.19 | 26.87 | 26.93 | 501,382 | -1.25(-4.44%) |
Dec 03, 2018 | 28.01 | 28.31 | 27.23 | 28.18 | 481,088 | +0.55(+1.98%) |
Nov 30, 2018 | 27.82 | 28.27 | 27.52 | 27.63 | 480,267 | -0.24(-0.85%) |
Nov 29, 2018 | 28.28 | 28.50 | 27.41 | 27.87 | 562,263 | -0.47(-1.65%) |
Nov 28, 2018 | 27.83 | 28.42 | 27.29 | 28.34 | 648,503 | +0.50(+1.81%) |
Nov 27, 2018 | 26.89 | 27.91 | 26.88 | 27.83 | 641,677 | +0.78(+2.87%) |
Nov 26, 2018 | 26.79 | 27.19 | 26.05 | 27.06 | 786,472 | +0.54(+2.03%) |
Nov 23, 2018 | 25.59 | 27.41 | 25.59 | 26.52 | 624,457 | +0.66(+2.55%) |
Nov 21, 2018 | 25.86 | 25.86 | 25.86 | 0 | -2.50(-8.83%) | |
Nov 20, 2018 | 28.73 | 29.33 | 28.07 | 28.36 | 569,239 | -0.97(-3.30%) |
Nov 19, 2018 | 30.44 | 30.58 | 29.00 | 29.33 | 487,236 | -1.33(-4.35%) |
Nov 16, 2018 | 30.77 | 31.05 | 29.93 | 30.67 | 484,753 | -0.29(-0.94%) |
Nov 15, 2018 | 31.47 | 31.62 | 30.32 | 30.96 | 635,285 | -0.76(-2.39%) |
Nov 14, 2018 | 33.00 | 33.77 | 31.39 | 31.72 | 515,309 | -1.12(-3.42%) |
Nov 13, 2018 | 33.50 | 33.69 | 32.71 | 32.84 | 368,544 | -0.65(-1.94%) |
Nov 12, 2018 | 33.33 | 33.94 | 33.10 | 33.49 | 213,241 | +0.24(+0.71%) |
Nov 09, 2018 | 34.23 | 34.29 | 33.18 | 33.25 | 251,292 | -1.17(-3.40%) |
Nov 08, 2018 | 33.80 | 34.57 | 33.63 | 34.42 | 158,450 | +0.72(+2.14%) |
Nov 07, 2018 | 34.20 | 34.31 | 32.85 | 33.70 | 215,560 | -0.48(-1.42%) |
Nov 06, 2018 | 33.60 | 34.24 | 32.81 | 34.19 | 286,845 | +0.43(+1.27%) |
Nov 05, 2018 | 32.48 | 33.99 | 32.32 | 33.76 | 458,931 | +1.30(+4.00%) |
Nov 02, 2018 | 32.46 | 32.87 | 32.08 | 32.46 | 312,994 | +0.16(+0.48%) |
Nov 01, 2018 | 31.50 | 32.42 | 31.10 | 32.30 | 388,373 | +1.04(+3.33%) |
Oct 31, 2018 | 32.37 | 32.37 | 31.16 | 31.26 | 548,673 | -0.71(-2.23%) |
Oct 30, 2018 | 30.87 | 32.24 | 30.87 | 31.97 | 315,130 | +1.14(+3.71%) |
Oct 29, 2018 | 30.48 | 31.69 | 30.48 | 30.83 | 337,851 | +0.58(+1.90%) |
Oct 26, 2018 | 30.50 | 30.71 | 30.00 | 30.26 | 307,305 | -0.47(-1.52%) |
Oct 25, 2018 | 30.14 | 31.12 | 29.73 | 30.72 | 342,357 | +0.68(+2.25%) |
Oct 24, 2018 | 30.01 | 31.24 | 29.99 | 30.05 | 181,862 | -0.01(-0.03%) |
Oct 23, 2018 | 29.96 | 30.24 | 29.12 | 30.05 | 316,531 | -0.23(-0.75%) |
Oct 22, 2018 | 29.50 | 30.63 | 29.10 | 30.28 | 355,484 | +0.94(+3.21%) |
Oct 19, 2018 | 30.37 | 30.86 | 29.20 | 29.34 | 537,046 | -1.06(-3.49%) |
Oct 18, 2018 | 30.94 | 31.13 | 30.15 | 30.40 | 257,531 | -0.75(-2.41%) |
Oct 17, 2018 | 31.75 | 31.79 | 30.65 | 31.15 | 318,717 | -0.60(-1.90%) |
Oct 16, 2018 | 31.51 | 31.81 | 30.81 | 31.75 | 263,269 | +0.40(+1.28%) |
Oct 15, 2018 | 31.32 | 31.62 | 31.14 | 31.35 | 217,909 | +0.06(+0.20%) |
Oct 12, 2018 | 31.05 | 31.55 | 30.86 | 31.29 | 301,616 | +0.54(+1.75%) |
Oct 11, 2018 | 30.67 | 31.60 | 30.41 | 30.75 | 388,458 | +0.01(+0.03%) |
Oct 10, 2018 | 31.30 | 31.42 | 30.70 | 30.74 | 346,093 | -0.67(-2.12%) |
Oct 09, 2018 | 30.77 | 31.59 | 30.77 | 31.41 | 300,391 | +0.64(+2.08%) |
Oct 08, 2018 | 30.57 | 31.11 | 30.54 | 30.77 | 488,065 | +0.16(+0.54%) |
Oct 05, 2018 | 30.69 | 31.00 | 30.35 | 30.60 | 345,486 | -0.11(-0.36%) |
Oct 04, 2018 | 30.81 | 31.05 | 30.51 | 30.71 | 203,038 | -0.21(-0.68%) |
Oct 03, 2018 | 30.91 | 31.00 | 30.39 | 30.92 | 267,332 | +0.16(+0.53%) |
Oct 02, 2018 | 32.18 | 32.42 | 30.73 | 30.76 | 294,267 | -1.42(-4.40%) |