Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.95 | 26.19 | 25.26 | 25.56 | 236,967 | -0.28(-1.10%) |
Dec 28, 2018 | 25.79 | 26.19 | 25.51 | 25.84 | 261,578 | +0.09(+0.36%) |
Dec 27, 2018 | 25.90 | 25.92 | 24.83 | 25.75 | 344,160 | -0.45(-1.72%) |
Dec 26, 2018 | 24.98 | 26.23 | 24.98 | 26.20 | 297,636 | +1.29(+5.20%) |
Dec 24, 2018 | 24.77 | 25.52 | 24.45 | 24.90 | 228,255 | +0.07(+0.30%) |
Dec 21, 2018 | 25.68 | 26.46 | 24.66 | 24.83 | 736,274 | -0.70(-2.73%) |
Dec 20, 2018 | 25.94 | 26.08 | 25.12 | 25.53 | 281,302 | -0.42(-1.62%) |
Dec 19, 2018 | 26.37 | 26.73 | 25.78 | 25.95 | 361,786 | -0.36(-1.36%) |
Dec 18, 2018 | 26.35 | 26.75 | 26.18 | 26.31 | 435,272 | +0.04(+0.14%) |
Dec 17, 2018 | 26.06 | 27.08 | 25.82 | 26.27 | 681,969 | +0.35(+1.34%) |
Dec 14, 2018 | 26.01 | 26.72 | 25.86 | 25.92 | 411,806 | -0.31(-1.19%) |
Dec 13, 2018 | 27.35 | 27.42 | 26.05 | 26.23 | 383,296 | -1.20(-4.37%) |
Dec 12, 2018 | 27.31 | 27.77 | 26.93 | 27.43 | 342,372 | +0.25(+0.91%) |
Dec 11, 2018 | 27.75 | 27.90 | 26.99 | 27.19 | 582,192 | -0.09(-0.34%) |
Dec 10, 2018 | 27.12 | 27.57 | 26.69 | 27.28 | 520,820 | +0.17(+0.64%) |
Dec 07, 2018 | 27.67 | 27.95 | 26.99 | 27.10 | 859,858 | -0.61(-2.21%) |
Dec 06, 2018 | 26.65 | 27.76 | 26.59 | 27.72 | 763,858 | +0.73(+2.72%) |
Dec 04, 2018 | 28.21 | 28.25 | 26.93 | 26.98 | 500,346 | -1.25(-4.44%) |
Dec 03, 2018 | 28.07 | 28.37 | 27.29 | 28.24 | 480,094 | +0.55(+1.98%) |
Nov 30, 2018 | 27.88 | 28.33 | 27.58 | 27.69 | 479,276 | -0.24(-0.85%) |
Nov 29, 2018 | 28.34 | 28.56 | 27.47 | 27.93 | 561,102 | -0.47(-1.65%) |
Nov 28, 2018 | 27.89 | 28.48 | 27.35 | 28.39 | 647,164 | +0.50(+1.81%) |
Nov 27, 2018 | 26.95 | 27.96 | 26.94 | 27.89 | 640,352 | +0.78(+2.87%) |
Nov 26, 2018 | 26.85 | 27.25 | 26.11 | 27.11 | 784,848 | +0.54(+2.03%) |
Nov 23, 2018 | 25.65 | 27.47 | 25.65 | 26.57 | 623,168 | +0.66(+2.55%) |
Nov 21, 2018 | 25.91 | 25.91 | 25.91 | 0 | -2.51(-8.83%) | |
Nov 20, 2018 | 28.79 | 29.39 | 28.13 | 28.42 | 568,064 | -0.97(-3.30%) |
Nov 19, 2018 | 30.50 | 30.64 | 29.06 | 29.39 | 486,230 | -1.34(-4.35%) |
Nov 16, 2018 | 30.83 | 31.12 | 29.99 | 30.73 | 483,752 | -0.29(-0.94%) |
Nov 15, 2018 | 31.54 | 31.68 | 30.38 | 31.02 | 633,974 | -0.76(-2.39%) |
Nov 14, 2018 | 33.07 | 33.84 | 31.45 | 31.78 | 514,245 | -1.13(-3.42%) |
Nov 13, 2018 | 33.57 | 33.76 | 32.77 | 32.91 | 367,783 | -0.65(-1.94%) |
Nov 12, 2018 | 33.40 | 34.01 | 33.17 | 33.56 | 212,800 | +0.24(+0.71%) |
Nov 09, 2018 | 34.30 | 34.36 | 33.25 | 33.32 | 250,773 | -1.17(-3.40%) |
Nov 08, 2018 | 33.87 | 34.64 | 33.70 | 34.50 | 158,122 | +0.72(+2.14%) |
Nov 07, 2018 | 34.28 | 34.39 | 32.92 | 33.77 | 215,115 | -0.49(-1.42%) |
Nov 06, 2018 | 33.67 | 34.31 | 32.87 | 34.26 | 286,253 | +0.43(+1.27%) |
Nov 05, 2018 | 32.54 | 34.06 | 32.39 | 33.83 | 457,983 | +1.30(+4.00%) |
Nov 02, 2018 | 32.53 | 32.94 | 32.15 | 32.53 | 312,348 | +0.16(+0.48%) |
Nov 01, 2018 | 31.56 | 32.49 | 31.17 | 32.37 | 387,571 | +1.04(+3.33%) |
Oct 31, 2018 | 32.43 | 32.43 | 31.23 | 31.33 | 547,540 | -0.71(-2.23%) |
Oct 30, 2018 | 30.93 | 32.31 | 30.93 | 32.04 | 314,479 | +1.15(+3.71%) |
Oct 29, 2018 | 30.54 | 31.76 | 30.54 | 30.90 | 337,153 | +0.58(+1.90%) |
Oct 26, 2018 | 30.57 | 30.78 | 30.06 | 30.32 | 306,671 | -0.47(-1.52%) |
Oct 25, 2018 | 30.20 | 31.18 | 29.80 | 30.79 | 341,650 | +0.68(+2.25%) |
Oct 24, 2018 | 30.07 | 31.31 | 30.05 | 30.11 | 181,487 | -0.01(-0.03%) |
Oct 23, 2018 | 30.03 | 30.30 | 29.18 | 30.12 | 315,877 | -0.23(-0.75%) |
Oct 22, 2018 | 29.56 | 30.69 | 29.16 | 30.35 | 354,750 | +0.94(+3.21%) |
Oct 19, 2018 | 30.43 | 30.92 | 29.27 | 29.40 | 535,937 | -1.06(-3.49%) |
Oct 18, 2018 | 31.01 | 31.20 | 30.21 | 30.46 | 257,000 | -0.75(-2.41%) |
Oct 17, 2018 | 31.82 | 31.86 | 30.71 | 31.22 | 318,059 | -0.60(-1.90%) |
Oct 16, 2018 | 31.57 | 31.88 | 30.88 | 31.82 | 262,726 | +0.40(+1.28%) |
Oct 15, 2018 | 31.38 | 31.68 | 31.21 | 31.42 | 217,459 | +0.06(+0.20%) |
Oct 12, 2018 | 31.12 | 31.62 | 30.92 | 31.35 | 300,994 | +0.54(+1.75%) |
Oct 11, 2018 | 30.73 | 31.66 | 30.47 | 30.81 | 387,656 | +0.01(+0.03%) |
Oct 10, 2018 | 31.36 | 31.48 | 30.77 | 30.80 | 345,378 | -0.67(-2.12%) |
Oct 09, 2018 | 30.83 | 31.66 | 30.83 | 31.47 | 299,771 | +0.64(+2.08%) |
Oct 08, 2018 | 30.63 | 31.17 | 30.60 | 30.83 | 487,057 | +0.16(+0.54%) |
Oct 05, 2018 | 30.75 | 31.06 | 30.41 | 30.67 | 344,773 | -0.11(-0.36%) |
Oct 04, 2018 | 30.88 | 31.11 | 30.57 | 30.78 | 202,619 | -0.21(-0.68%) |
Oct 03, 2018 | 30.98 | 31.06 | 30.46 | 30.99 | 266,780 | +0.16(+0.54%) |
Oct 02, 2018 | 32.24 | 32.49 | 30.79 | 30.82 | 293,659 | -1.42(-4.40%) |