Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.13 | 28.24 | 27.10 | 27.97 | 143,063 | +0.12(+0.42%) |
Dec 28, 2018 | 28.00 | 28.70 | 27.53 | 27.85 | 93,331 | -0.12(-0.42%) |
Dec 27, 2018 | 27.03 | 28.20 | 26.97 | 27.97 | 130,814 | +0.57(+2.09%) |
Dec 26, 2018 | 27.00 | 27.70 | 26.52 | 27.40 | 197,616 | +0.48(+1.80%) |
Dec 24, 2018 | 27.15 | 27.39 | 26.89 | 26.91 | 55,530 | -0.28(-1.02%) |
Dec 21, 2018 | 28.03 | 28.93 | 27.10 | 27.19 | 425,174 | -0.90(-3.19%) |
Dec 20, 2018 | 27.85 | 28.43 | 27.39 | 28.09 | 101,764 | +0.08(+0.29%) |
Dec 19, 2018 | 29.23 | 30.12 | 27.61 | 28.01 | 125,352 | -1.21(-4.14%) |
Dec 18, 2018 | 29.07 | 29.83 | 28.81 | 29.22 | 131,241 | +0.40(+1.40%) |
Dec 17, 2018 | 29.94 | 30.46 | 28.57 | 28.81 | 163,925 | -1.26(-4.18%) |
Dec 14, 2018 | 30.11 | 31.09 | 29.83 | 30.07 | 226,358 | -0.26(-0.86%) |
Dec 13, 2018 | 30.54 | 31.44 | 29.75 | 30.33 | 173,167 | -0.20(-0.65%) |
Dec 12, 2018 | 30.38 | 31.16 | 30.16 | 30.53 | 146,542 | +0.60(+2.01%) |
Dec 11, 2018 | 30.06 | 30.94 | 29.65 | 29.93 | 144,930 | +0.61(+2.08%) |
Dec 10, 2018 | 28.70 | 29.54 | 26.95 | 29.32 | 164,828 | +0.63(+2.19%) |
Dec 07, 2018 | 29.34 | 29.92 | 28.68 | 28.69 | 173,392 | -0.46(-1.57%) |
Dec 06, 2018 | 29.16 | 29.24 | 28.57 | 29.15 | 211,282 | -0.22(-0.76%) |
Dec 04, 2018 | 31.97 | 31.99 | 29.24 | 29.37 | 129,682 | -2.53(-7.93%) |
Dec 03, 2018 | 33.07 | 33.85 | 31.44 | 31.90 | 168,493 | -0.98(-2.97%) |
Nov 30, 2018 | 31.44 | 32.98 | 31.44 | 32.88 | 148,415 | +1.44(+4.59%) |
Nov 29, 2018 | 31.98 | 32.46 | 31.40 | 31.43 | 79,267 | -0.76(-2.37%) |
Nov 28, 2018 | 30.84 | 32.31 | 30.49 | 32.20 | 145,817 | +1.36(+4.42%) |
Nov 27, 2018 | 31.50 | 31.87 | 30.68 | 30.83 | 126,905 | -0.91(-2.85%) |
Nov 26, 2018 | 32.17 | 32.70 | 31.69 | 31.74 | 152,056 | -0.15(-0.48%) |
Nov 23, 2018 | 31.25 | 32.67 | 31.06 | 31.89 | 93,665 | +0.37(+1.17%) |
Nov 21, 2018 | 31.52 | 31.52 | 31.52 | 0 | +0.03(+0.09%) | |
Nov 20, 2018 | 32.18 | 32.29 | 31.10 | 31.50 | 261,640 | -1.12(-3.44%) |
Nov 19, 2018 | 32.02 | 32.78 | 30.60 | 32.62 | 163,067 | +0.56(+1.73%) |
Nov 16, 2018 | 32.08 | 32.21 | 31.52 | 32.06 | 195,471 | -0.06(-0.20%) |
Nov 15, 2018 | 31.55 | 32.16 | 31.15 | 32.12 | 110,179 | +0.58(+1.85%) |
Nov 14, 2018 | 31.86 | 31.86 | 31.02 | 31.54 | 246,477 | -0.13(-0.42%) |
Nov 13, 2018 | 32.01 | 32.72 | 31.46 | 31.68 | 114,065 | -0.01(-0.03%) |
Nov 12, 2018 | 31.42 | 32.55 | 31.42 | 31.68 | 154,960 | +0.28(+0.89%) |
Nov 09, 2018 | 31.98 | 31.98 | 31.00 | 31.41 | 165,252 | -0.82(-2.53%) |
Nov 08, 2018 | 32.73 | 32.91 | 31.67 | 32.22 | 176,522 | -0.49(-1.51%) |
Nov 07, 2018 | 32.44 | 33.06 | 32.05 | 32.72 | 175,584 | +0.46(+1.41%) |
Nov 06, 2018 | 30.60 | 32.53 | 30.20 | 32.26 | 285,095 | +1.77(+5.80%) |
Nov 05, 2018 | 31.36 | 31.62 | 30.19 | 30.49 | 240,515 | -0.71(-2.26%) |
Nov 02, 2018 | 31.38 | 31.90 | 30.79 | 31.20 | 169,646 | -0.02(-0.06%) |
Nov 01, 2018 | 30.83 | 31.54 | 29.23 | 31.21 | 710,291 | +0.38(+1.22%) |
Oct 31, 2018 | 32.91 | 32.91 | 30.26 | 30.84 | 384,710 | -1.66(-5.11%) |
Oct 30, 2018 | 28.94 | 35.47 | 27.74 | 32.50 | 580,702 | +6.26(+23.88%) |
Oct 29, 2018 | 26.20 | 27.21 | 25.58 | 26.24 | 143,135 | +0.33(+1.28%) |
Oct 26, 2018 | 26.60 | 26.60 | 25.42 | 25.91 | 147,265 | -1.14(-4.23%) |
Oct 25, 2018 | 25.75 | 27.15 | 25.39 | 27.05 | 249,099 | +1.30(+5.03%) |
Oct 24, 2018 | 25.83 | 26.40 | 25.62 | 25.75 | 317,981 | -0.04(-0.14%) |
Oct 23, 2018 | 25.75 | 26.03 | 25.24 | 25.79 | 114,998 | -0.24(-0.93%) |
Oct 22, 2018 | 25.68 | 26.42 | 25.68 | 26.03 | 132,665 | +0.50(+1.96%) |
Oct 19, 2018 | 26.11 | 26.21 | 25.48 | 25.53 | 149,279 | -0.58(-2.22%) |
Oct 18, 2018 | 27.24 | 27.44 | 26.00 | 26.11 | 97,045 | -1.23(-4.51%) |
Oct 17, 2018 | 27.51 | 27.63 | 27.04 | 27.34 | 109,269 | -0.24(-0.87%) |
Oct 16, 2018 | 27.04 | 27.66 | 26.56 | 27.59 | 229,057 | +0.73(+2.73%) |
Oct 15, 2018 | 26.35 | 27.01 | 26.10 | 26.85 | 188,530 | +0.59(+2.25%) |
Oct 12, 2018 | 26.92 | 27.03 | 25.91 | 26.26 | 173,003 | -0.33(-1.24%) |
Oct 11, 2018 | 27.33 | 27.57 | 26.56 | 26.59 | 206,845 | -0.89(-3.25%) |
Oct 10, 2018 | 27.81 | 28.14 | 27.43 | 27.49 | 253,425 | -0.32(-1.16%) |
Oct 09, 2018 | 27.70 | 28.18 | 27.64 | 27.81 | 451,293 | +0.10(+0.35%) |
Oct 08, 2018 | 27.89 | 28.18 | 27.37 | 27.71 | 114,436 | -0.17(-0.61%) |
Oct 05, 2018 | 28.60 | 28.66 | 27.55 | 27.88 | 185,648 | -0.65(-2.29%) |
Oct 04, 2018 | 28.08 | 28.87 | 27.87 | 28.53 | 189,422 | +0.46(+1.62%) |
Oct 03, 2018 | 27.89 | 28.29 | 27.51 | 28.08 | 293,928 | +0.07(+0.26%) |
Oct 02, 2018 | 28.74 | 28.74 | 27.57 | 28.01 | 236,210 | -0.80(-2.79%) |