Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.96 | 27.40 | 25.49 | 26.17 | 308,103 | -0.69(-2.58%) |
Dec 28, 2018 | 27.00 | 27.35 | 26.54 | 26.86 | 44,208 | -0.05(-0.18%) |
Dec 27, 2018 | 27.08 | 27.09 | 26.25 | 26.91 | 86,523 | -0.47(-1.72%) |
Dec 26, 2018 | 26.44 | 27.57 | 26.15 | 27.38 | 90,568 | +1.12(+4.25%) |
Dec 24, 2018 | 26.96 | 27.10 | 26.20 | 26.26 | 46,288 | -0.86(-3.15%) |
Dec 21, 2018 | 26.87 | 27.78 | 26.75 | 27.12 | 186,713 | +0.19(+0.71%) |
Dec 20, 2018 | 26.19 | 27.15 | 25.99 | 26.93 | 121,821 | +0.74(+2.81%) |
Dec 19, 2018 | 26.24 | 27.19 | 25.86 | 26.19 | 157,197 | -0.07(-0.26%) |
Dec 18, 2018 | 26.54 | 26.87 | 25.93 | 26.26 | 134,053 | -0.28(-1.05%) |
Dec 17, 2018 | 27.49 | 27.61 | 26.41 | 26.54 | 146,939 | -0.97(-3.52%) |
Dec 14, 2018 | 28.29 | 28.87 | 27.31 | 27.51 | 71,891 | -1.09(-3.83%) |
Dec 13, 2018 | 28.85 | 29.44 | 28.27 | 28.60 | 88,777 | -0.01(-0.03%) |
Dec 12, 2018 | 28.04 | 29.04 | 27.97 | 28.61 | 103,327 | +0.84(+3.01%) |
Dec 11, 2018 | 28.00 | 28.26 | 27.35 | 27.78 | 83,360 | +0.08(+0.28%) |
Dec 10, 2018 | 27.57 | 28.07 | 27.33 | 27.70 | 96,204 | +0.15(+0.56%) |
Dec 07, 2018 | 28.31 | 28.84 | 27.48 | 27.55 | 167,434 | -0.48(-1.71%) |
Dec 06, 2018 | 28.24 | 28.53 | 27.39 | 28.03 | 182,975 | -0.48(-1.68%) |
Dec 04, 2018 | 29.06 | 29.36 | 28.07 | 28.51 | 193,482 | -0.76(-2.59%) |
Dec 03, 2018 | 29.21 | 29.39 | 27.83 | 29.26 | 247,580 | +0.66(+2.32%) |
Nov 30, 2018 | 28.22 | 28.70 | 27.59 | 28.60 | 357,790 | +0.41(+1.46%) |
Nov 29, 2018 | 28.31 | 28.90 | 27.30 | 28.19 | 310,733 | -0.12(-0.41%) |
Nov 28, 2018 | 28.71 | 28.79 | 27.19 | 28.30 | 246,809 | -0.56(-1.93%) |
Nov 27, 2018 | 29.15 | 29.95 | 28.83 | 28.86 | 140,295 | -0.55(-1.86%) |
Nov 26, 2018 | 30.49 | 30.50 | 29.11 | 29.41 | 158,354 | -0.90(-2.98%) |
Nov 23, 2018 | 30.29 | 30.56 | 30.04 | 30.31 | 48,136 | -0.12(-0.41%) |
Nov 21, 2018 | 30.43 | 30.43 | 30.43 | 0 | -0.40(-1.31%) | |
Nov 20, 2018 | 31.20 | 31.58 | 30.38 | 30.84 | 130,722 | -0.81(-2.55%) |
Nov 19, 2018 | 32.66 | 32.98 | 31.27 | 31.64 | 115,127 | -1.26(-3.82%) |
Nov 16, 2018 | 33.15 | 33.51 | 32.52 | 32.90 | 145,866 | -0.40(-1.21%) |
Nov 15, 2018 | 31.67 | 33.63 | 31.27 | 33.30 | 283,685 | +1.55(+4.90%) |
Nov 14, 2018 | 33.19 | 33.19 | 31.20 | 31.75 | 136,203 | -1.11(-3.39%) |
Nov 13, 2018 | 33.83 | 34.08 | 32.66 | 32.86 | 115,636 | -1.28(-3.74%) |
Nov 12, 2018 | 35.51 | 35.60 | 34.08 | 34.14 | 83,221 | -1.60(-4.48%) |
Nov 09, 2018 | 36.00 | 36.27 | 35.16 | 35.74 | 135,968 | -0.84(-2.28%) |
Nov 08, 2018 | 35.51 | 36.95 | 35.51 | 36.58 | 103,947 | +0.75(+2.09%) |
Nov 07, 2018 | 38.47 | 39.03 | 34.16 | 35.83 | 217,726 | -4.43(-11.01%) |
Nov 06, 2018 | 40.04 | 40.54 | 39.73 | 40.26 | 98,822 | +0.08(+0.19%) |
Nov 05, 2018 | 39.51 | 40.88 | 39.51 | 40.19 | 92,697 | +0.67(+1.70%) |
Nov 02, 2018 | 40.01 | 40.78 | 39.31 | 39.51 | 115,026 | -0.39(-0.99%) |
Nov 01, 2018 | 39.68 | 41.01 | 39.46 | 39.91 | 104,643 | +0.46(+1.17%) |
Oct 31, 2018 | 39.95 | 40.45 | 39.36 | 39.45 | 70,354 | +0.21(+0.54%) |
Oct 30, 2018 | 37.77 | 39.57 | 36.97 | 39.24 | 83,496 | +1.39(+3.68%) |
Oct 29, 2018 | 38.30 | 38.57 | 37.53 | 37.84 | 83,664 | -0.08(-0.20%) |
Oct 26, 2018 | 39.68 | 39.68 | 37.66 | 37.92 | 106,274 | -2.04(-5.12%) |
Oct 25, 2018 | 38.62 | 40.41 | 38.34 | 39.97 | 65,916 | +1.53(+3.97%) |
Oct 24, 2018 | 39.42 | 39.63 | 38.30 | 38.44 | 67,229 | -1.06(-2.67%) |
Oct 23, 2018 | 40.59 | 40.67 | 37.43 | 39.49 | 138,880 | -1.66(-4.03%) |
Oct 22, 2018 | 39.53 | 41.27 | 39.53 | 41.16 | 103,480 | +1.67(+4.23%) |
Oct 19, 2018 | 39.46 | 40.23 | 39.04 | 39.49 | 144,512 | +0.16(+0.42%) |
Oct 18, 2018 | 39.99 | 40.28 | 39.05 | 39.32 | 79,035 | -0.77(-1.92%) |
Oct 17, 2018 | 40.24 | 40.45 | 39.43 | 40.09 | 88,296 | -0.22(-0.55%) |
Oct 16, 2018 | 39.51 | 40.71 | 38.40 | 40.31 | 119,758 | +0.84(+2.14%) |
Oct 15, 2018 | 39.01 | 40.15 | 38.78 | 39.47 | 49,514 | +0.51(+1.31%) |
Oct 12, 2018 | 39.40 | 40.15 | 38.39 | 38.96 | 73,975 | -0.03(-0.07%) |
Oct 11, 2018 | 40.91 | 41.44 | 38.56 | 38.99 | 122,069 | -2.03(-4.94%) |
Oct 10, 2018 | 41.81 | 42.06 | 40.79 | 41.01 | 121,150 | -0.84(-2.02%) |
Oct 09, 2018 | 42.49 | 45.11 | 41.44 | 41.86 | 225,854 | -0.28(-0.66%) |
Oct 08, 2018 | 38.49 | 42.66 | 38.21 | 42.13 | 344,321 | +4.53(+12.05%) |
Oct 05, 2018 | 37.81 | 38.39 | 37.00 | 37.60 | 131,801 | +0.05(+0.13%) |
Oct 04, 2018 | 38.32 | 38.41 | 36.65 | 37.56 | 137,919 | -0.93(-2.42%) |
Oct 03, 2018 | 38.70 | 39.22 | 38.26 | 38.49 | 89,120 | -0.29(-0.74%) |
Oct 02, 2018 | 38.95 | 39.20 | 37.67 | 38.78 | 132,420 | -0.21(-0.54%) |