Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.46 | 27.46 | 26.89 | 26.90 | 6,614 | +0.10(+0.37%) |
Dec 28, 2018 | 26.97 | 27.06 | 26.79 | 26.81 | 9,260 | +0.05(+0.17%) |
Dec 27, 2018 | 26.74 | 26.92 | 26.46 | 26.76 | 17,811 | +0.03(+0.12%) |
Dec 26, 2018 | 26.50 | 26.76 | 26.24 | 26.73 | 15,319 | +0.36(+1.38%) |
Dec 24, 2018 | 26.31 | 26.69 | 26.31 | 26.36 | 5,800 | -0.20(-0.74%) |
Dec 21, 2018 | 27.36 | 27.36 | 26.53 | 26.56 | 19,539 | -1.14(-4.12%) |
Dec 20, 2018 | 27.67 | 27.78 | 27.46 | 27.70 | 9,571 | -0.24(-0.84%) |
Dec 19, 2018 | 28.78 | 28.78 | 27.69 | 27.94 | 14,186 | -1.17(-4.02%) |
Dec 18, 2018 | 28.98 | 29.16 | 28.81 | 29.11 | 6,526 | -0.05(-0.17%) |
Dec 17, 2018 | 29.44 | 29.60 | 29.16 | 29.16 | 8,920 | -1.03(-3.42%) |
Dec 14, 2018 | 30.18 | 30.40 | 30.18 | 30.19 | 6,411 | +0.01(+0.03%) |
Dec 13, 2018 | 30.33 | 30.43 | 30.00 | 30.18 | 7,889 | +0.79(+2.67%) |
Dec 12, 2018 | 29.50 | 29.62 | 29.14 | 29.39 | 5,038 | +0.30(+1.05%) |
Dec 11, 2018 | 29.76 | 29.76 | 29.07 | 29.09 | 15,062 | -0.54(-1.82%) |
Dec 10, 2018 | 29.39 | 29.73 | 29.17 | 29.63 | 16,161 | +0.00(+0.00%) |
Dec 07, 2018 | 30.07 | 30.38 | 29.59 | 29.63 | 36,228 | -0.84(-2.74%) |
Dec 06, 2018 | 30.39 | 30.46 | 29.97 | 30.46 | 10,531 | -1.04(-3.31%) |
Dec 04, 2018 | 32.23 | 32.25 | 31.50 | 31.50 | 11,906 | +0.03(+0.09%) |
Dec 03, 2018 | 31.53 | 31.66 | 31.33 | 31.47 | 5,628 | +0.59(+1.91%) |
Nov 30, 2018 | 30.50 | 31.03 | 30.50 | 30.88 | 5,190 | +0.44(+1.45%) |
Nov 29, 2018 | 30.64 | 30.66 | 30.44 | 30.44 | 4,491 | -0.53(-1.71%) |
Nov 28, 2018 | 30.11 | 30.97 | 29.85 | 30.97 | 10,009 | +0.74(+2.44%) |
Nov 27, 2018 | 30.05 | 30.50 | 29.96 | 30.24 | 7,908 | -1.04(-3.33%) |
Nov 26, 2018 | 31.13 | 31.49 | 30.98 | 31.28 | 11,216 | +0.03(+0.09%) |
Nov 23, 2018 | 30.55 | 31.41 | 30.55 | 31.25 | 19,335 | +0.54(+1.76%) |
Nov 21, 2018 | 30.71 | 30.71 | 30.71 | 0 | +1.11(+3.75%) | |
Nov 20, 2018 | 29.34 | 29.68 | 29.25 | 29.60 | 17,176 | +0.38(+1.31%) |
Nov 19, 2018 | 29.78 | 29.81 | 29.21 | 29.21 | 7,169 | -1.35(-4.41%) |
Nov 16, 2018 | 29.73 | 30.57 | 29.73 | 30.56 | 18,114 | -0.82(-2.60%) |
Nov 15, 2018 | 30.76 | 31.38 | 30.32 | 31.38 | 10,932 | +0.09(+0.28%) |
Nov 14, 2018 | 31.24 | 31.32 | 30.73 | 31.29 | 17,749 | +0.09(+0.28%) |
Nov 13, 2018 | 30.49 | 31.25 | 30.46 | 31.20 | 15,920 | +1.76(+5.97%) |
Nov 12, 2018 | 29.79 | 29.79 | 29.42 | 29.44 | 7,155 | -0.09(-0.30%) |
Nov 09, 2018 | 29.82 | 29.82 | 29.40 | 29.53 | 8,650 | -0.78(-2.56%) |
Nov 08, 2018 | 30.46 | 30.61 | 30.29 | 30.30 | 9,002 | -1.58(-4.96%) |
Nov 07, 2018 | 31.44 | 31.89 | 31.28 | 31.89 | 9,084 | +0.98(+3.18%) |
Nov 06, 2018 | 30.58 | 30.90 | 30.50 | 30.90 | 8,783 | +0.12(+0.38%) |
Nov 05, 2018 | 30.46 | 30.80 | 30.42 | 30.79 | 12,983 | +0.07(+0.22%) |
Nov 02, 2018 | 31.31 | 31.31 | 30.46 | 30.72 | 32,361 | +1.73(+5.97%) |
Nov 01, 2018 | 27.87 | 28.99 | 27.75 | 28.99 | 37,076 | +1.35(+4.87%) |
Oct 31, 2018 | 27.13 | 27.64 | 27.05 | 27.64 | 9,190 | +1.49(+5.71%) |
Oct 30, 2018 | 25.64 | 26.15 | 25.64 | 26.15 | 10,593 | +0.61(+2.39%) |
Oct 29, 2018 | 26.30 | 26.30 | 25.40 | 25.54 | 10,248 | -0.85(-3.24%) |
Oct 26, 2018 | 26.13 | 26.53 | 26.04 | 26.39 | 8,751 | -0.60(-2.22%) |
Oct 25, 2018 | 26.65 | 27.02 | 26.54 | 26.99 | 9,265 | +1.24(+4.81%) |
Oct 24, 2018 | 26.57 | 26.57 | 25.74 | 25.75 | 7,766 | -0.92(-3.46%) |
Oct 23, 2018 | 26.38 | 27.00 | 26.24 | 26.68 | 13,600 | -0.61(-2.23%) |
Oct 22, 2018 | 27.36 | 27.36 | 27.00 | 27.29 | 25,276 | +1.89(+7.43%) |
Oct 19, 2018 | 25.55 | 25.82 | 25.40 | 25.40 | 10,583 | +0.16(+0.62%) |
Oct 18, 2018 | 26.32 | 26.32 | 25.23 | 25.24 | 11,909 | -0.77(-2.95%) |
Oct 17, 2018 | 26.22 | 26.23 | 26.01 | 26.01 | 4,021 | -0.31(-1.19%) |
Oct 16, 2018 | 25.88 | 26.32 | 25.88 | 26.32 | 12,258 | -0.05(-0.19%) |
Oct 15, 2018 | 26.47 | 26.58 | 26.25 | 26.37 | 8,931 | -0.75(-2.75%) |
Oct 12, 2018 | 26.97 | 27.12 | 26.66 | 27.12 | 11,703 | +0.71(+2.68%) |
Oct 11, 2018 | 26.59 | 26.72 | 26.16 | 26.41 | 14,605 | -0.76(-2.78%) |
Oct 10, 2018 | 27.83 | 27.83 | 27.17 | 27.17 | 10,057 | -0.74(-2.64%) |
Oct 09, 2018 | 28.10 | 28.13 | 27.91 | 27.91 | 8,246 | -0.28(-0.98%) |
Oct 08, 2018 | 28.45 | 28.45 | 27.83 | 28.18 | 9,441 | -0.84(-2.88%) |
Oct 05, 2018 | 29.07 | 29.09 | 28.70 | 29.02 | 8,853 | -0.22(-0.74%) |
Oct 04, 2018 | 29.86 | 29.86 | 29.08 | 29.23 | 15,377 | -0.85(-2.84%) |
Oct 03, 2018 | 30.62 | 30.66 | 30.09 | 30.09 | 4,068 | +0.31(+1.06%) |
Oct 02, 2018 | 29.72 | 29.95 | 29.63 | 29.77 | 12,311 | -1.39(-4.45%) |