Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.11 | 28.83 | 28.03 | 28.80 | 1,090,732 | +0.91(+3.28%) |
Dec 28, 2018 | 27.84 | 28.38 | 27.51 | 27.89 | 1,114,589 | +0.25(+0.91%) |
Dec 27, 2018 | 27.52 | 27.89 | 26.88 | 27.64 | 829,648 | -0.26(-0.93%) |
Dec 26, 2018 | 26.12 | 27.95 | 25.72 | 27.90 | 745,167 | +2.08(+8.06%) |
Dec 24, 2018 | 26.82 | 27.22 | 25.76 | 25.82 | 425,412 | -1.26(-4.67%) |
Dec 21, 2018 | 27.84 | 28.01 | 26.89 | 27.08 | 1,528,407 | -0.79(-2.83%) |
Dec 20, 2018 | 27.30 | 28.25 | 26.89 | 27.87 | 1,435,989 | +0.26(+0.94%) |
Dec 19, 2018 | 23.77 | 29.09 | 23.71 | 27.61 | 3,485,312 | +3.34(+13.75%) |
Dec 18, 2018 | 23.54 | 24.43 | 23.51 | 24.27 | 1,058,965 | +1.00(+4.32%) |
Dec 17, 2018 | 23.29 | 24.02 | 23.00 | 23.27 | 1,079,057 | +0.04(+0.15%) |
Dec 14, 2018 | 23.36 | 23.70 | 23.02 | 23.23 | 763,088 | -0.37(-1.56%) |
Dec 13, 2018 | 24.54 | 24.57 | 23.51 | 23.60 | 517,152 | -0.88(-3.59%) |
Dec 12, 2018 | 24.59 | 24.78 | 24.25 | 24.48 | 508,300 | +0.25(+1.04%) |
Dec 11, 2018 | 24.97 | 25.17 | 23.91 | 24.23 | 690,170 | -0.50(-2.03%) |
Dec 10, 2018 | 25.32 | 25.47 | 24.54 | 24.73 | 387,212 | -0.57(-2.23%) |
Dec 07, 2018 | 26.17 | 26.52 | 25.20 | 25.30 | 385,167 | -0.82(-3.13%) |
Dec 06, 2018 | 26.26 | 26.43 | 25.47 | 26.11 | 762,629 | -0.48(-1.82%) |
Dec 04, 2018 | 27.80 | 28.08 | 26.58 | 26.60 | 623,737 | -1.23(-4.42%) |
Dec 03, 2018 | 28.76 | 28.86 | 27.37 | 27.83 | 427,586 | -0.59(-2.08%) |
Nov 30, 2018 | 27.99 | 28.52 | 27.87 | 28.42 | 432,992 | +0.32(+1.15%) |
Nov 29, 2018 | 27.50 | 28.62 | 27.50 | 28.09 | 741,018 | +0.59(+2.15%) |
Nov 28, 2018 | 27.21 | 27.80 | 26.81 | 27.50 | 1,521,410 | +0.44(+1.62%) |
Nov 27, 2018 | 27.04 | 27.18 | 26.54 | 27.06 | 529,262 | -0.24(-0.89%) |
Nov 26, 2018 | 27.37 | 27.57 | 26.89 | 27.31 | 431,571 | +0.19(+0.69%) |
Nov 23, 2018 | 27.02 | 27.54 | 27.02 | 27.12 | 146,374 | -0.09(-0.33%) |
Nov 21, 2018 | 27.21 | 27.21 | 27.21 | 0 | +0.30(+1.10%) | |
Nov 20, 2018 | 27.83 | 27.87 | 26.82 | 26.91 | 363,076 | -1.18(-4.21%) |
Nov 19, 2018 | 28.10 | 28.33 | 27.51 | 28.09 | 346,136 | -0.13(-0.48%) |
Nov 16, 2018 | 27.58 | 28.31 | 27.39 | 28.23 | 596,535 | +0.46(+1.65%) |
Nov 15, 2018 | 26.89 | 27.97 | 26.69 | 27.77 | 360,609 | +0.70(+2.58%) |
Nov 14, 2018 | 27.24 | 27.42 | 26.66 | 27.07 | 518,070 | +0.10(+0.37%) |
Nov 13, 2018 | 27.56 | 27.68 | 26.78 | 26.97 | 564,409 | -0.49(-1.80%) |
Nov 12, 2018 | 28.61 | 28.62 | 27.40 | 27.47 | 566,803 | -1.16(-4.04%) |
Nov 09, 2018 | 29.13 | 29.27 | 28.44 | 28.62 | 421,287 | -0.57(-1.94%) |
Nov 08, 2018 | 29.30 | 29.55 | 28.96 | 29.19 | 239,637 | -0.14(-0.49%) |
Nov 07, 2018 | 28.79 | 29.42 | 28.33 | 29.33 | 274,516 | +0.67(+2.35%) |
Nov 06, 2018 | 28.35 | 28.68 | 28.17 | 28.66 | 412,363 | +0.32(+1.14%) |
Nov 05, 2018 | 28.79 | 29.11 | 28.31 | 28.34 | 644,674 | -0.38(-1.31%) |
Nov 02, 2018 | 28.65 | 28.85 | 28.23 | 28.71 | 381,711 | +0.21(+0.72%) |
Nov 01, 2018 | 27.63 | 28.70 | 27.48 | 28.51 | 656,642 | +0.92(+3.35%) |
Oct 31, 2018 | 28.15 | 28.19 | 27.54 | 27.58 | 1,806,703 | -0.28(-1.00%) |
Oct 30, 2018 | 27.22 | 27.89 | 27.18 | 27.86 | 476,382 | +0.68(+2.51%) |
Oct 29, 2018 | 27.69 | 28.14 | 26.83 | 27.18 | 754,032 | -0.20(-0.72%) |
Oct 26, 2018 | 26.71 | 27.56 | 26.44 | 27.38 | 785,162 | +0.33(+1.23%) |
Oct 25, 2018 | 26.79 | 27.31 | 26.67 | 27.04 | 573,125 | +0.37(+1.38%) |
Oct 24, 2018 | 27.56 | 27.58 | 26.56 | 26.68 | 668,770 | -0.91(-3.32%) |
Oct 23, 2018 | 28.03 | 28.08 | 27.48 | 27.59 | 413,747 | -0.75(-2.66%) |
Oct 22, 2018 | 28.62 | 28.75 | 28.15 | 28.35 | 293,946 | -0.18(-0.63%) |
Oct 19, 2018 | 28.56 | 29.02 | 28.43 | 28.52 | 446,036 | -0.05(-0.19%) |
Oct 18, 2018 | 29.09 | 29.28 | 28.28 | 28.58 | 502,132 | -0.65(-2.21%) |
Oct 17, 2018 | 28.96 | 29.39 | 28.67 | 29.22 | 368,654 | +0.12(+0.40%) |
Oct 16, 2018 | 28.26 | 29.16 | 27.83 | 29.11 | 445,253 | +1.03(+3.67%) |
Oct 15, 2018 | 27.26 | 28.29 | 27.22 | 28.08 | 718,532 | +0.70(+2.56%) |
Oct 12, 2018 | 28.32 | 28.42 | 27.09 | 27.38 | 662,086 | -0.62(-2.21%) |
Oct 11, 2018 | 28.85 | 28.97 | 27.89 | 28.00 | 706,469 | -1.04(-3.58%) |
Oct 10, 2018 | 29.23 | 29.61 | 29.02 | 29.04 | 1,137,111 | -0.25(-0.86%) |
Oct 09, 2018 | 28.79 | 29.41 | 28.65 | 29.29 | 777,754 | +0.48(+1.68%) |
Oct 08, 2018 | 28.55 | 28.82 | 28.44 | 28.80 | 782,463 | +0.23(+0.82%) |
Oct 05, 2018 | 28.31 | 28.62 | 28.16 | 28.57 | 501,442 | +0.23(+0.82%) |
Oct 04, 2018 | 28.47 | 28.47 | 28.05 | 28.34 | 530,872 | -0.27(-0.94%) |
Oct 03, 2018 | 29.01 | 29.11 | 28.52 | 28.61 | 606,494 | -0.33(-1.13%) |
Oct 02, 2018 | 28.67 | 29.33 | 28.54 | 28.93 | 910,710 | +0.28(+0.96%) |