Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 29.46 | 30.90 | 28.56 | 29.46 | 35,045 | +0.22(+0.75%) |
Dec 28, 2018 | 28.67 | 29.80 | 28.15 | 29.24 | 25,699 | +0.78(+2.74%) |
Dec 27, 2018 | 28.32 | 30.11 | 27.69 | 28.46 | 22,511 | -0.05(-0.17%) |
Dec 26, 2018 | 27.67 | 29.00 | 27.67 | 28.51 | 21,182 | +1.63(+6.05%) |
Dec 24, 2018 | 27.67 | 28.36 | 26.43 | 26.89 | 9,837 | -0.91(-3.28%) |
Dec 21, 2018 | 27.42 | 28.29 | 26.19 | 27.80 | 28,405 | +0.26(+0.95%) |
Dec 20, 2018 | 27.04 | 28.64 | 26.41 | 27.54 | 42,495 | +0.49(+1.82%) |
Dec 19, 2018 | 27.45 | 27.93 | 26.88 | 27.04 | 11,615 | -0.32(-1.18%) |
Dec 18, 2018 | 27.97 | 28.86 | 27.37 | 27.37 | 11,530 | -0.73(-2.59%) |
Dec 17, 2018 | 28.01 | 28.89 | 27.23 | 28.09 | 14,831 | +0.06(+0.20%) |
Dec 14, 2018 | 27.22 | 29.48 | 27.22 | 28.04 | 5,078 | +0.00(+0.00%) |
Dec 13, 2018 | 27.25 | 28.23 | 27.25 | 28.04 | 4,886 | -0.14(-0.49%) |
Dec 12, 2018 | 26.95 | 29.09 | 26.01 | 28.17 | 16,766 | +1.18(+4.37%) |
Dec 11, 2018 | 27.33 | 27.58 | 26.77 | 27.00 | 8,184 | -0.40(-1.44%) |
Dec 10, 2018 | 26.89 | 27.42 | 26.89 | 27.39 | 6,468 | +0.32(+1.19%) |
Dec 07, 2018 | 26.96 | 27.14 | 26.43 | 27.07 | 6,936 | -0.12(-0.45%) |
Dec 06, 2018 | 26.74 | 27.66 | 26.38 | 27.19 | 10,142 | +0.51(+1.91%) |
Dec 04, 2018 | 27.33 | 27.58 | 26.67 | 26.68 | 14,493 | -0.77(-2.79%) |
Dec 03, 2018 | 27.85 | 27.86 | 26.88 | 27.45 | 4,089 | -0.21(-0.76%) |
Nov 30, 2018 | 27.85 | 27.85 | 27.66 | 27.66 | 9,166 | +0.04(+0.15%) |
Nov 29, 2018 | 27.25 | 27.85 | 26.74 | 27.62 | 10,489 | +0.09(+0.32%) |
Nov 28, 2018 | 26.64 | 27.80 | 26.40 | 27.53 | 20,781 | +1.07(+4.06%) |
Nov 27, 2018 | 26.89 | 28.80 | 26.45 | 26.45 | 9,481 | -0.49(-1.83%) |
Nov 26, 2018 | 27.31 | 28.05 | 26.72 | 26.95 | 21,668 | -0.32(-1.18%) |
Nov 23, 2018 | 26.62 | 27.55 | 26.41 | 27.27 | 8,423 | +0.01(+0.03%) |
Nov 21, 2018 | 27.26 | 27.26 | 27.26 | 0 | +0.60(+2.24%) | |
Nov 20, 2018 | 27.06 | 27.79 | 26.66 | 26.66 | 3,892 | -0.74(-2.71%) |
Nov 19, 2018 | 27.33 | 28.46 | 27.08 | 27.41 | 8,267 | -0.12(-0.44%) |
Nov 16, 2018 | 27.20 | 27.93 | 27.04 | 27.53 | 9,414 | +0.16(+0.59%) |
Nov 15, 2018 | 27.24 | 27.42 | 26.79 | 27.37 | 8,201 | -0.02(-0.06%) |
Nov 14, 2018 | 27.66 | 27.93 | 27.04 | 27.38 | 8,461 | -0.14(-0.50%) |
Nov 13, 2018 | 27.33 | 28.54 | 27.06 | 27.52 | 12,356 | +0.22(+0.80%) |
Nov 12, 2018 | 27.50 | 27.85 | 27.04 | 27.30 | 11,491 | -0.17(-0.62%) |
Nov 09, 2018 | 27.64 | 28.55 | 27.47 | 27.47 | 8,795 | -0.23(-0.85%) |
Nov 08, 2018 | 27.87 | 28.36 | 26.64 | 27.71 | 7,586 | -1.21(-4.19%) |
Nov 07, 2018 | 28.71 | 29.04 | 28.16 | 28.92 | 8,041 | +0.26(+0.90%) |
Nov 06, 2018 | 28.04 | 28.66 | 27.60 | 28.66 | 3,940 | +0.65(+2.34%) |
Nov 05, 2018 | 28.41 | 28.69 | 28.00 | 28.00 | 13,121 | -0.34(-1.20%) |
Nov 02, 2018 | 28.88 | 29.08 | 28.04 | 28.34 | 11,520 | -0.41(-1.43%) |
Nov 01, 2018 | 29.06 | 29.18 | 28.37 | 28.75 | 8,707 | -0.15(-0.50%) |
Oct 31, 2018 | 28.59 | 29.25 | 28.29 | 28.90 | 15,339 | +0.18(+0.62%) |
Oct 30, 2018 | 28.96 | 28.96 | 27.86 | 28.72 | 8,848 | -0.23(-0.78%) |
Oct 29, 2018 | 27.85 | 29.05 | 27.85 | 28.95 | 14,114 | +0.53(+1.87%) |
Oct 26, 2018 | 28.27 | 28.90 | 28.00 | 28.42 | 10,529 | -0.10(-0.37%) |
Oct 25, 2018 | 27.92 | 28.80 | 27.88 | 28.52 | 14,736 | +0.83(+3.00%) |
Oct 24, 2018 | 27.97 | 28.10 | 27.69 | 27.69 | 8,404 | -0.77(-2.70%) |
Oct 23, 2018 | 28.50 | 28.55 | 25.66 | 28.46 | 5,044 | -0.26(-0.90%) |
Oct 22, 2018 | 28.80 | 29.02 | 28.70 | 28.71 | 6,079 | +0.01(+0.03%) |
Oct 19, 2018 | 28.76 | 29.25 | 28.45 | 28.71 | 19,324 | -0.11(-0.39%) |
Oct 18, 2018 | 29.51 | 29.86 | 28.64 | 28.82 | 8,895 | -0.81(-2.72%) |
Oct 17, 2018 | 29.87 | 29.87 | 28.98 | 29.63 | 10,424 | -0.24(-0.81%) |
Oct 16, 2018 | 29.34 | 30.32 | 28.80 | 29.87 | 28,074 | +0.64(+2.18%) |
Oct 15, 2018 | 28.66 | 29.72 | 28.56 | 29.23 | 32,920 | +0.60(+2.09%) |
Oct 12, 2018 | 29.89 | 30.15 | 28.48 | 28.63 | 29,358 | -1.09(-3.67%) |
Oct 11, 2018 | 30.48 | 30.85 | 29.48 | 29.72 | 27,762 | -0.79(-2.59%) |
Oct 10, 2018 | 30.76 | 31.81 | 30.45 | 30.51 | 46,359 | -0.29(-0.94%) |
Oct 09, 2018 | 30.45 | 31.32 | 30.41 | 30.81 | 22,111 | +0.23(+0.74%) |
Oct 08, 2018 | 29.98 | 30.69 | 29.98 | 30.58 | 21,048 | +0.64(+2.13%) |
Oct 05, 2018 | 30.57 | 30.81 | 29.81 | 29.94 | 13,626 | -0.73(-2.37%) |
Oct 04, 2018 | 30.54 | 30.90 | 29.61 | 30.67 | 25,084 | +0.12(+0.40%) |
Oct 03, 2018 | 30.33 | 30.92 | 30.00 | 30.55 | 21,752 | +0.27(+0.91%) |
Oct 02, 2018 | 30.09 | 30.82 | 29.34 | 30.27 | 26,045 | +0.15(+0.48%) |