Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.90 | 28.27 | 27.77 | 27.92 | 52,200 | +0.06(+0.22%) |
Dec 28, 2018 | 27.78 | 28.02 | 27.78 | 27.86 | 130,800 | +0.13(+0.47%) |
Dec 27, 2018 | 27.22 | 27.73 | 27.12 | 27.73 | 230,955 | -0.03(-0.11%) |
Dec 26, 2018 | 27.22 | 27.76 | 26.76 | 27.76 | 65,879 | +0.81(+3.01%) |
Dec 24, 2018 | 27.16 | 27.29 | 26.95 | 26.95 | 42,400 | -0.73(-2.64%) |
Dec 21, 2018 | 27.71 | 28.25 | 27.64 | 27.68 | 52,500 | -0.46(-1.64%) |
Dec 20, 2018 | 28.19 | 28.35 | 27.93 | 28.14 | 101,263 | -0.07(-0.24%) |
Dec 19, 2018 | 28.58 | 28.77 | 28.18 | 28.21 | 42,520 | -0.25(-0.88%) |
Dec 18, 2018 | 28.72 | 28.79 | 28.45 | 28.46 | 34,972 | -0.06(-0.21%) |
Dec 17, 2018 | 28.94 | 29.00 | 28.50 | 28.52 | 61,648 | -0.44(-1.52%) |
Dec 14, 2018 | 28.96 | 29.11 | 28.93 | 28.96 | 23,300 | -0.29(-0.97%) |
Dec 13, 2018 | 29.22 | 29.36 | 29.12 | 29.25 | 22,263 | +0.05(+0.19%) |
Dec 12, 2018 | 29.56 | 29.56 | 29.19 | 29.19 | 30,533 | +0.09(+0.30%) |
Dec 11, 2018 | 29.30 | 29.45 | 28.87 | 29.10 | 82,231 | +0.18(+0.63%) |
Dec 10, 2018 | 29.04 | 29.04 | 28.52 | 28.92 | 34,859 | -0.10(-0.34%) |
Dec 07, 2018 | 29.25 | 29.45 | 28.95 | 29.02 | 49,900 | -0.38(-1.29%) |
Dec 06, 2018 | 29.16 | 29.41 | 28.83 | 29.40 | 40,713 | -0.06(-0.20%) |
Dec 04, 2018 | 29.98 | 30.01 | 29.46 | 29.46 | 17,300 | -0.52(-1.72%) |
Dec 03, 2018 | 30.26 | 30.33 | 29.89 | 29.98 | 80,207 | +0.22(+0.72%) |
Nov 30, 2018 | 29.72 | 29.76 | 29.63 | 29.76 | 32,300 | -0.03(-0.11%) |
Nov 29, 2018 | 29.60 | 29.88 | 29.58 | 29.79 | 16,938 | +0.07(+0.23%) |
Nov 28, 2018 | 29.42 | 29.82 | 29.34 | 29.73 | 54,387 | +0.40(+1.35%) |
Nov 27, 2018 | 29.25 | 29.37 | 29.20 | 29.33 | 24,409 | +0.10(+0.34%) |
Nov 26, 2018 | 29.27 | 29.35 | 29.18 | 29.23 | 19,971 | +0.10(+0.34%) |
Nov 23, 2018 | 29.11 | 29.13 | 29.10 | 29.13 | 3,300 | -0.10(-0.35%) |
Nov 21, 2018 | 29.23 | 29.23 | 29.23 | 0 | +0.18(+0.63%) | |
Nov 20, 2018 | 29.22 | 29.31 | 29.05 | 29.05 | 34,556 | -0.40(-1.36%) |
Nov 19, 2018 | 29.64 | 29.80 | 29.40 | 29.45 | 36,008 | -0.29(-0.96%) |
Nov 16, 2018 | 29.42 | 29.78 | 29.42 | 29.73 | 15,500 | +0.27(+0.93%) |
Nov 15, 2018 | 29.25 | 29.57 | 29.13 | 29.46 | 26,396 | -0.07(-0.25%) |
Nov 14, 2018 | 29.58 | 29.60 | 29.41 | 29.54 | 18,496 | +0.02(+0.08%) |
Nov 13, 2018 | 29.66 | 29.73 | 29.50 | 29.51 | 24,572 | +0.02(+0.06%) |
Nov 12, 2018 | 29.70 | 29.72 | 29.48 | 29.49 | 30,926 | -0.33(-1.10%) |
Nov 09, 2018 | 29.73 | 29.87 | 29.68 | 29.82 | 10,300 | -0.13(-0.45%) |
Nov 08, 2018 | 30.02 | 30.11 | 29.82 | 29.95 | 21,627 | -0.24(-0.78%) |
Nov 07, 2018 | 30.17 | 30.19 | 30.02 | 30.19 | 27,562 | +0.47(+1.58%) |
Nov 06, 2018 | 29.59 | 29.80 | 29.57 | 29.72 | 26,478 | +0.04(+0.13%) |
Nov 05, 2018 | 29.45 | 29.73 | 29.45 | 29.68 | 8,710 | +0.22(+0.75%) |
Nov 02, 2018 | 29.67 | 29.67 | 29.29 | 29.46 | 15,700 | -0.09(-0.30%) |
Nov 01, 2018 | 29.44 | 29.55 | 29.33 | 29.55 | 7,948 | +0.20(+0.68%) |
Oct 31, 2018 | 29.32 | 29.39 | 29.25 | 29.35 | 31,211 | +0.03(+0.10%) |
Oct 30, 2018 | 29.09 | 29.35 | 29.01 | 29.32 | 66,936 | +0.36(+1.24%) |
Oct 29, 2018 | 29.19 | 29.35 | 28.84 | 28.96 | 16,637 | -0.02(-0.07%) |
Oct 26, 2018 | 28.82 | 29.10 | 28.70 | 28.98 | 26,100 | -0.26(-0.87%) |
Oct 25, 2018 | 29.00 | 29.38 | 28.90 | 29.24 | 18,056 | +0.24(+0.81%) |
Oct 24, 2018 | 29.61 | 29.61 | 29.00 | 29.00 | 18,450 | -0.65(-2.19%) |
Oct 23, 2018 | 29.51 | 29.75 | 29.41 | 29.65 | 25,399 | -0.23(-0.77%) |
Oct 22, 2018 | 29.95 | 29.97 | 29.83 | 29.88 | 35,581 | -0.21(-0.70%) |
Oct 19, 2018 | 30.03 | 30.24 | 30.03 | 30.09 | 16,400 | +0.27(+0.91%) |
Oct 18, 2018 | 30.16 | 30.22 | 29.81 | 29.82 | 28,310 | -0.28(-0.93%) |
Oct 17, 2018 | 30.08 | 30.25 | 30.00 | 30.10 | 43,801 | -0.18(-0.59%) |
Oct 16, 2018 | 30.06 | 30.28 | 30.06 | 30.28 | 67,889 | +0.38(+1.27%) |
Oct 15, 2018 | 29.76 | 30.04 | 29.76 | 29.90 | 30,460 | +0.14(+0.47%) |
Oct 12, 2018 | 29.81 | 29.89 | 29.53 | 29.76 | 74,400 | -0.02(-0.06%) |
Oct 11, 2018 | 30.25 | 30.25 | 29.60 | 29.78 | 31,359 | -0.56(-1.86%) |
Oct 10, 2018 | 30.72 | 30.80 | 30.26 | 30.34 | 26,197 | -0.44(-1.43%) |
Oct 09, 2018 | 30.65 | 30.79 | 30.64 | 30.78 | 15,203 | +0.08(+0.27%) |
Oct 08, 2018 | 30.52 | 30.79 | 30.52 | 30.70 | 18,066 | -0.02(-0.07%) |
Oct 05, 2018 | 30.90 | 30.99 | 30.59 | 30.72 | 31,000 | +0.01(+0.03%) |
Oct 04, 2018 | 30.93 | 30.94 | 30.65 | 30.71 | 20,064 | -0.34(-1.10%) |
Oct 03, 2018 | 31.15 | 31.19 | 31.03 | 31.05 | 13,025 | +0.01(+0.04%) |
Oct 02, 2018 | 30.93 | 31.08 | 30.90 | 31.04 | 10,653 | +0.01(+0.02%) |