Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.72 | 29.09 | 28.58 | 28.94 | 96,720 | +0.16(+0.54%) |
Dec 28, 2018 | 29.08 | 29.33 | 28.58 | 28.78 | 115,302 | -0.22(-0.75%) |
Dec 27, 2018 | 28.77 | 29.20 | 28.25 | 29.00 | 137,810 | +0.09(+0.30%) |
Dec 26, 2018 | 28.65 | 28.96 | 28.02 | 28.91 | 126,557 | +0.29(+1.03%) |
Dec 24, 2018 | 29.46 | 29.47 | 28.59 | 28.62 | 69,481 | -0.87(-2.94%) |
Dec 21, 2018 | 29.74 | 30.33 | 29.47 | 29.48 | 569,704 | -0.26(-0.87%) |
Dec 20, 2018 | 29.78 | 29.88 | 29.29 | 29.74 | 200,809 | -0.22(-0.72%) |
Dec 19, 2018 | 29.63 | 30.34 | 29.39 | 29.96 | 213,887 | +0.37(+1.26%) |
Dec 18, 2018 | 29.30 | 29.70 | 29.15 | 29.59 | 143,224 | +0.31(+1.07%) |
Dec 17, 2018 | 29.27 | 29.72 | 29.09 | 29.28 | 194,700 | +0.00(+0.00%) |
Dec 14, 2018 | 29.03 | 29.34 | 28.85 | 29.28 | 120,958 | +0.15(+0.51%) |
Dec 13, 2018 | 28.82 | 29.36 | 28.68 | 29.13 | 118,649 | +0.28(+0.96%) |
Dec 12, 2018 | 28.84 | 29.04 | 28.23 | 28.85 | 143,093 | +0.17(+0.60%) |
Dec 11, 2018 | 28.89 | 29.20 | 28.37 | 28.68 | 128,008 | -0.21(-0.72%) |
Dec 10, 2018 | 29.26 | 29.26 | 28.29 | 28.89 | 206,669 | -0.59(-1.99%) |
Dec 07, 2018 | 29.79 | 30.05 | 29.28 | 29.47 | 211,433 | -0.35(-1.19%) |
Dec 06, 2018 | 29.61 | 29.85 | 28.92 | 29.83 | 139,086 | +0.18(+0.61%) |
Dec 04, 2018 | 29.84 | 29.96 | 29.34 | 29.65 | 113,875 | -0.10(-0.35%) |
Dec 03, 2018 | 30.17 | 30.17 | 29.26 | 29.75 | 167,621 | -0.50(-1.66%) |
Nov 30, 2018 | 30.81 | 31.03 | 30.14 | 30.25 | 172,549 | -0.40(-1.30%) |
Nov 29, 2018 | 30.56 | 30.88 | 30.44 | 30.65 | 81,710 | +0.06(+0.20%) |
Nov 28, 2018 | 30.84 | 31.03 | 30.50 | 30.59 | 119,886 | -0.27(-0.87%) |
Nov 27, 2018 | 30.50 | 30.87 | 30.44 | 30.86 | 109,265 | +0.29(+0.96%) |
Nov 26, 2018 | 30.55 | 30.58 | 30.14 | 30.56 | 107,570 | +0.10(+0.34%) |
Nov 23, 2018 | 29.97 | 30.57 | 29.93 | 30.46 | 59,831 | +0.44(+1.47%) |
Nov 21, 2018 | 30.02 | 30.02 | 30.02 | 0 | +0.02(+0.06%) | |
Nov 20, 2018 | 30.23 | 30.79 | 29.91 | 30.00 | 142,841 | -0.35(-1.17%) |
Nov 19, 2018 | 30.33 | 30.62 | 30.23 | 30.36 | 91,492 | +0.05(+0.17%) |
Nov 16, 2018 | 30.12 | 30.40 | 29.70 | 30.30 | 332,715 | +0.04(+0.14%) |
Nov 15, 2018 | 29.23 | 30.28 | 28.90 | 30.26 | 208,292 | +1.00(+3.43%) |
Nov 14, 2018 | 29.29 | 29.42 | 28.79 | 29.26 | 148,899 | +0.10(+0.33%) |
Nov 13, 2018 | 28.90 | 29.19 | 28.78 | 29.16 | 167,445 | +0.34(+1.17%) |
Nov 12, 2018 | 28.58 | 28.84 | 28.52 | 28.83 | 155,198 | +0.32(+1.12%) |
Nov 09, 2018 | 28.31 | 28.74 | 28.31 | 28.51 | 100,104 | +0.20(+0.70%) |
Nov 08, 2018 | 28.17 | 28.39 | 27.82 | 28.31 | 73,758 | +0.14(+0.49%) |
Nov 07, 2018 | 28.00 | 28.50 | 27.83 | 28.17 | 103,270 | +0.22(+0.80%) |
Nov 06, 2018 | 27.19 | 27.97 | 27.14 | 27.95 | 96,360 | +0.63(+2.31%) |
Nov 05, 2018 | 27.05 | 27.47 | 27.05 | 27.31 | 96,675 | +0.25(+0.93%) |
Nov 02, 2018 | 26.79 | 27.12 | 26.53 | 27.06 | 122,439 | +0.22(+0.80%) |
Nov 01, 2018 | 27.27 | 27.35 | 26.61 | 26.85 | 123,526 | -0.43(-1.58%) |
Oct 31, 2018 | 27.57 | 27.57 | 26.85 | 27.28 | 154,653 | -0.16(-0.60%) |
Oct 30, 2018 | 26.81 | 27.45 | 26.74 | 27.44 | 93,467 | +0.70(+2.62%) |
Oct 29, 2018 | 26.70 | 27.08 | 26.54 | 26.74 | 105,859 | +0.27(+1.01%) |
Oct 26, 2018 | 26.77 | 26.83 | 26.22 | 26.48 | 104,154 | -0.42(-1.57%) |
Oct 25, 2018 | 27.19 | 27.38 | 26.79 | 26.90 | 224,584 | -0.17(-0.64%) |
Oct 24, 2018 | 26.29 | 27.27 | 26.15 | 27.07 | 155,429 | +0.80(+3.06%) |
Oct 23, 2018 | 26.01 | 26.53 | 25.85 | 26.27 | 146,057 | +0.12(+0.46%) |
Oct 22, 2018 | 26.07 | 26.16 | 25.65 | 26.15 | 66,991 | +0.19(+0.73%) |
Oct 19, 2018 | 25.28 | 26.05 | 25.28 | 25.96 | 103,807 | +0.79(+3.12%) |
Oct 18, 2018 | 25.24 | 25.52 | 25.02 | 25.17 | 81,109 | -0.09(-0.34%) |
Oct 17, 2018 | 25.34 | 25.34 | 24.95 | 25.26 | 74,193 | -0.09(-0.34%) |
Oct 16, 2018 | 24.84 | 25.38 | 24.77 | 25.34 | 157,845 | +0.60(+2.45%) |
Oct 15, 2018 | 24.48 | 24.83 | 24.40 | 24.74 | 60,317 | +0.19(+0.77%) |
Oct 12, 2018 | 24.81 | 24.81 | 24.26 | 24.55 | 192,223 | -0.14(-0.56%) |
Oct 11, 2018 | 24.82 | 24.98 | 24.68 | 24.69 | 128,136 | -0.14(-0.56%) |
Oct 10, 2018 | 25.12 | 25.22 | 24.77 | 24.83 | 103,565 | -0.29(-1.14%) |
Oct 09, 2018 | 25.12 | 25.63 | 25.08 | 25.11 | 112,285 | +0.01(+0.03%) |
Oct 08, 2018 | 24.96 | 25.13 | 24.81 | 25.10 | 99,291 | +0.27(+1.08%) |
Oct 05, 2018 | 24.74 | 24.93 | 24.61 | 24.83 | 93,160 | +0.15(+0.59%) |
Oct 04, 2018 | 24.79 | 24.95 | 24.60 | 24.69 | 107,164 | -0.22(-0.90%) |
Oct 03, 2018 | 24.86 | 25.13 | 24.81 | 24.91 | 72,755 | +0.15(+0.59%) |
Oct 02, 2018 | 24.96 | 25.06 | 24.71 | 24.77 | 54,647 | -0.15(-0.59%) |