Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.07 | 27.74 | 27.07 | 27.70 | 39,760 | +0.74(+2.74%) |
Dec 28, 2018 | 26.99 | 27.69 | 26.96 | 26.96 | 85,860 | +0.01(+0.03%) |
Dec 27, 2018 | 26.99 | 27.41 | 26.46 | 26.95 | 40,014 | -0.25(-0.92%) |
Dec 26, 2018 | 27.12 | 27.47 | 26.94 | 27.20 | 77,136 | +0.20(+0.74%) |
Dec 24, 2018 | 27.10 | 27.44 | 26.90 | 27.00 | 15,212 | -0.10(-0.35%) |
Dec 21, 2018 | 27.13 | 27.76 | 26.90 | 27.10 | 86,897 | +0.02(+0.06%) |
Dec 20, 2018 | 26.85 | 27.59 | 26.66 | 27.08 | 38,600 | +0.14(+0.52%) |
Dec 19, 2018 | 27.73 | 28.08 | 26.62 | 26.94 | 57,790 | -1.26(-4.46%) |
Dec 18, 2018 | 28.35 | 29.16 | 28.10 | 28.20 | 28,649 | -0.02(-0.06%) |
Dec 17, 2018 | 28.32 | 29.16 | 28.22 | 28.22 | 41,074 | -0.14(-0.49%) |
Dec 14, 2018 | 29.59 | 29.59 | 27.77 | 28.36 | 39,184 | -1.40(-4.70%) |
Dec 13, 2018 | 29.97 | 30.66 | 29.61 | 29.75 | 19,308 | -0.29(-0.95%) |
Dec 12, 2018 | 29.27 | 30.41 | 29.27 | 30.04 | 13,712 | +0.42(+1.41%) |
Dec 11, 2018 | 30.20 | 30.25 | 29.23 | 29.62 | 20,107 | -0.29(-0.99%) |
Dec 10, 2018 | 30.12 | 30.13 | 29.37 | 29.92 | 25,466 | -0.22(-0.72%) |
Dec 07, 2018 | 29.72 | 30.38 | 29.72 | 30.13 | 35,727 | +0.47(+1.58%) |
Dec 06, 2018 | 30.40 | 30.67 | 29.03 | 29.67 | 47,793 | -1.17(-3.80%) |
Dec 04, 2018 | 31.68 | 31.90 | 30.59 | 30.84 | 22,243 | -0.99(-3.11%) |
Dec 03, 2018 | 32.47 | 32.47 | 31.69 | 31.83 | 14,143 | -0.30(-0.94%) |
Nov 30, 2018 | 31.88 | 32.34 | 31.71 | 32.13 | 25,815 | +0.19(+0.60%) |
Nov 29, 2018 | 31.94 | 31.97 | 31.55 | 31.94 | 20,635 | -0.10(-0.32%) |
Nov 28, 2018 | 30.94 | 32.17 | 30.89 | 32.04 | 32,071 | +1.28(+4.17%) |
Nov 27, 2018 | 30.97 | 31.60 | 30.75 | 30.76 | 14,954 | -0.30(-0.95%) |
Nov 26, 2018 | 31.06 | 31.32 | 30.84 | 31.05 | 20,221 | +0.03(+0.11%) |
Nov 23, 2018 | 30.56 | 31.02 | 30.53 | 31.02 | 13,138 | +0.32(+1.05%) |
Nov 21, 2018 | 30.70 | 30.70 | 30.70 | 0 | -0.10(-0.34%) | |
Nov 20, 2018 | 30.92 | 31.25 | 30.67 | 30.80 | 24,820 | -0.43(-1.39%) |
Nov 19, 2018 | 31.28 | 32.10 | 31.05 | 31.24 | 28,808 | -0.05(-0.17%) |
Nov 16, 2018 | 31.29 | 32.23 | 31.14 | 31.29 | 17,056 | -0.18(-0.58%) |
Nov 15, 2018 | 30.58 | 31.67 | 30.41 | 31.47 | 17,067 | +0.69(+2.23%) |
Nov 14, 2018 | 32.10 | 32.36 | 30.78 | 30.79 | 66,241 | -1.18(-3.69%) |
Nov 13, 2018 | 31.96 | 32.21 | 31.84 | 31.97 | 18,170 | +0.02(+0.05%) |
Nov 12, 2018 | 32.10 | 32.52 | 31.95 | 31.95 | 12,415 | -0.21(-0.65%) |
Nov 09, 2018 | 32.74 | 32.86 | 31.93 | 32.16 | 24,548 | -0.62(-1.91%) |
Nov 08, 2018 | 32.36 | 32.96 | 32.36 | 32.78 | 15,157 | +0.16(+0.51%) |
Nov 07, 2018 | 32.59 | 32.80 | 32.30 | 32.62 | 33,878 | +0.10(+0.32%) |
Nov 06, 2018 | 32.22 | 32.65 | 32.15 | 32.51 | 11,833 | +0.31(+0.97%) |
Nov 05, 2018 | 32.57 | 32.57 | 31.56 | 32.20 | 26,385 | -0.40(-1.24%) |
Nov 02, 2018 | 32.55 | 33.33 | 32.43 | 32.60 | 24,087 | +0.18(+0.56%) |
Nov 01, 2018 | 32.16 | 32.66 | 32.16 | 32.42 | 37,595 | +0.39(+1.21%) |
Oct 31, 2018 | 31.86 | 32.27 | 31.50 | 32.04 | 62,819 | +0.42(+1.33%) |
Oct 30, 2018 | 31.39 | 31.85 | 31.32 | 31.62 | 68,914 | +0.21(+0.68%) |
Oct 29, 2018 | 30.94 | 31.86 | 30.94 | 31.40 | 39,487 | +0.74(+2.41%) |
Oct 26, 2018 | 30.71 | 31.24 | 30.16 | 30.66 | 38,517 | -0.37(-1.19%) |
Oct 25, 2018 | 29.09 | 31.45 | 29.09 | 31.03 | 78,494 | +2.16(+7.47%) |
Oct 24, 2018 | 30.40 | 30.76 | 28.74 | 28.87 | 42,995 | -1.59(-5.22%) |
Oct 23, 2018 | 30.20 | 31.65 | 29.85 | 30.46 | 46,111 | -0.15(-0.48%) |
Oct 22, 2018 | 31.13 | 31.13 | 30.59 | 30.61 | 30,064 | -0.46(-1.47%) |
Oct 19, 2018 | 31.52 | 31.71 | 30.67 | 31.07 | 31,302 | -0.54(-1.71%) |
Oct 18, 2018 | 31.93 | 32.17 | 31.18 | 31.61 | 28,187 | -0.46(-1.42%) |
Oct 17, 2018 | 31.80 | 32.39 | 31.77 | 32.06 | 18,842 | +0.12(+0.38%) |
Oct 16, 2018 | 32.13 | 32.37 | 31.39 | 31.94 | 30,182 | -0.12(-0.38%) |
Oct 15, 2018 | 31.86 | 32.44 | 31.55 | 32.06 | 41,847 | +0.27(+0.87%) |
Oct 12, 2018 | 32.72 | 34.15 | 31.41 | 31.79 | 59,579 | -0.65(-2.01%) |
Oct 11, 2018 | 32.96 | 34.22 | 31.53 | 32.44 | 34,618 | -0.71(-2.15%) |
Oct 10, 2018 | 33.52 | 34.03 | 33.12 | 33.15 | 25,892 | -0.38(-1.13%) |
Oct 09, 2018 | 33.21 | 34.35 | 32.80 | 33.53 | 32,411 | +0.19(+0.57%) |
Oct 08, 2018 | 32.76 | 33.58 | 31.86 | 33.34 | 61,170 | +0.38(+1.15%) |
Oct 05, 2018 | 33.92 | 33.92 | 32.66 | 32.96 | 53,761 | -0.96(-2.84%) |
Oct 04, 2018 | 34.35 | 34.92 | 33.36 | 33.93 | 34,481 | -0.42(-1.23%) |
Oct 03, 2018 | 33.96 | 34.63 | 33.86 | 34.35 | 32,369 | +0.51(+1.50%) |
Oct 02, 2018 | 34.42 | 34.42 | 33.63 | 33.84 | 40,847 | -0.67(-1.94%) |