Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.46 | 29.00 | 28.43 | 28.67 | 542,283 | +0.19(+0.68%) |
Dec 28, 2018 | 28.55 | 28.84 | 28.12 | 28.47 | 370,843 | +0.11(+0.40%) |
Dec 27, 2018 | 27.92 | 28.36 | 27.67 | 28.36 | 244,523 | -0.06(-0.22%) |
Dec 26, 2018 | 27.38 | 28.45 | 26.95 | 28.42 | 239,845 | +1.10(+4.04%) |
Dec 24, 2018 | 27.39 | 27.45 | 27.00 | 27.32 | 142,904 | -0.18(-0.67%) |
Dec 21, 2018 | 28.11 | 28.26 | 27.47 | 27.50 | 557,236 | -0.58(-2.06%) |
Dec 20, 2018 | 27.97 | 28.27 | 27.79 | 28.08 | 555,214 | -0.12(-0.44%) |
Dec 19, 2018 | 28.07 | 28.81 | 28.01 | 28.20 | 403,063 | +0.16(+0.56%) |
Dec 18, 2018 | 28.06 | 28.35 | 27.84 | 28.04 | 534,905 | +0.16(+0.57%) |
Dec 17, 2018 | 28.06 | 28.14 | 27.63 | 27.89 | 342,944 | -0.26(-0.93%) |
Dec 14, 2018 | 28.12 | 28.61 | 27.90 | 28.15 | 294,027 | -0.22(-0.77%) |
Dec 13, 2018 | 28.71 | 28.99 | 28.32 | 28.37 | 350,755 | -0.26(-0.92%) |
Dec 12, 2018 | 28.91 | 29.31 | 28.60 | 28.63 | 482,312 | -0.17(-0.58%) |
Dec 11, 2018 | 29.32 | 29.51 | 28.59 | 28.80 | 357,879 | -0.30(-1.02%) |
Dec 10, 2018 | 29.23 | 29.55 | 29.02 | 29.10 | 444,698 | -0.06(-0.21%) |
Dec 07, 2018 | 29.13 | 29.83 | 29.06 | 29.16 | 497,083 | +0.00(+0.00%) |
Dec 06, 2018 | 28.83 | 29.21 | 28.54 | 29.16 | 541,400 | -0.09(-0.30%) |
Dec 04, 2018 | 30.18 | 30.33 | 29.23 | 29.24 | 458,618 | -0.88(-2.94%) |
Dec 03, 2018 | 30.86 | 30.94 | 30.10 | 30.13 | 316,649 | -0.34(-1.12%) |
Nov 30, 2018 | 30.87 | 30.91 | 30.07 | 30.47 | 270,970 | -0.36(-1.17%) |
Nov 29, 2018 | 30.61 | 30.94 | 30.57 | 30.83 | 281,040 | +0.21(+0.69%) |
Nov 28, 2018 | 29.91 | 30.72 | 29.83 | 30.62 | 387,790 | +0.74(+2.46%) |
Nov 27, 2018 | 30.17 | 30.41 | 29.84 | 29.88 | 281,758 | -0.36(-1.19%) |
Nov 26, 2018 | 29.85 | 30.37 | 29.85 | 30.24 | 483,137 | +0.53(+1.79%) |
Nov 23, 2018 | 29.76 | 29.87 | 29.63 | 29.71 | 93,968 | -0.22(-0.73%) |
Nov 21, 2018 | 29.93 | 29.93 | 29.93 | 0 | +0.07(+0.23%) | |
Nov 20, 2018 | 29.79 | 30.59 | 29.62 | 29.86 | 798,585 | -0.27(-0.90%) |
Nov 19, 2018 | 30.10 | 30.40 | 29.92 | 30.13 | 415,963 | -0.14(-0.46%) |
Nov 16, 2018 | 29.82 | 30.46 | 29.74 | 30.27 | 280,415 | +0.34(+1.14%) |
Nov 15, 2018 | 29.67 | 30.00 | 29.21 | 29.93 | 438,044 | -0.05(-0.17%) |
Nov 14, 2018 | 30.89 | 30.95 | 29.92 | 29.98 | 525,336 | -0.64(-2.08%) |
Nov 13, 2018 | 30.62 | 30.82 | 30.31 | 30.62 | 468,746 | +0.17(+0.54%) |
Nov 12, 2018 | 30.69 | 30.99 | 30.35 | 30.45 | 655,363 | -0.35(-1.13%) |
Nov 09, 2018 | 28.81 | 31.61 | 28.57 | 30.80 | 1,327,955 | +1.65(+5.65%) |
Nov 08, 2018 | 28.94 | 29.36 | 28.60 | 29.15 | 591,922 | +0.10(+0.36%) |
Nov 07, 2018 | 28.64 | 29.11 | 28.22 | 29.05 | 642,417 | +0.43(+1.49%) |
Nov 06, 2018 | 28.98 | 29.21 | 28.40 | 28.62 | 447,263 | -0.53(-1.82%) |
Nov 05, 2018 | 29.29 | 29.41 | 29.12 | 29.15 | 399,374 | -0.06(-0.21%) |
Nov 02, 2018 | 29.65 | 29.88 | 29.19 | 29.21 | 381,841 | -0.37(-1.27%) |
Nov 01, 2018 | 29.36 | 29.70 | 29.16 | 29.59 | 328,600 | +0.30(+1.01%) |
Oct 31, 2018 | 29.01 | 29.45 | 28.83 | 29.29 | 332,918 | +0.51(+1.76%) |
Oct 30, 2018 | 27.98 | 28.84 | 27.98 | 28.79 | 308,557 | +0.82(+2.93%) |
Oct 29, 2018 | 28.01 | 28.40 | 27.67 | 27.97 | 286,319 | +0.31(+1.13%) |
Oct 26, 2018 | 28.00 | 28.08 | 27.46 | 27.65 | 469,041 | -0.54(-1.92%) |
Oct 25, 2018 | 28.06 | 28.44 | 27.99 | 28.20 | 337,367 | +0.24(+0.87%) |
Oct 24, 2018 | 28.41 | 28.78 | 27.92 | 27.95 | 418,130 | -0.55(-1.93%) |
Oct 23, 2018 | 28.41 | 28.66 | 27.89 | 28.50 | 313,492 | -0.16(-0.55%) |
Oct 22, 2018 | 28.75 | 28.96 | 28.48 | 28.66 | 300,053 | -0.10(-0.36%) |
Oct 19, 2018 | 28.85 | 28.99 | 28.62 | 28.76 | 515,509 | -0.05(-0.18%) |
Oct 18, 2018 | 29.11 | 29.11 | 28.44 | 28.81 | 268,531 | -0.31(-1.05%) |
Oct 17, 2018 | 29.49 | 29.50 | 29.00 | 29.12 | 378,288 | -0.44(-1.47%) |
Oct 16, 2018 | 29.41 | 29.77 | 29.26 | 29.55 | 425,261 | +0.37(+1.25%) |
Oct 15, 2018 | 28.88 | 29.42 | 28.81 | 29.19 | 279,928 | +0.31(+1.09%) |
Oct 12, 2018 | 29.45 | 29.66 | 28.73 | 28.88 | 598,807 | -0.10(-0.36%) |
Oct 11, 2018 | 28.93 | 29.58 | 28.93 | 28.98 | 668,256 | -0.17(-0.57%) |
Oct 10, 2018 | 30.37 | 30.65 | 29.08 | 29.15 | 561,491 | -1.22(-4.02%) |
Oct 09, 2018 | 31.16 | 31.48 | 28.84 | 30.37 | 1,311,156 | -1.12(-3.54%) |
Oct 08, 2018 | 31.81 | 32.05 | 31.42 | 31.48 | 204,257 | -0.34(-1.07%) |
Oct 05, 2018 | 31.46 | 31.96 | 31.46 | 31.82 | 250,239 | +0.29(+0.91%) |
Oct 04, 2018 | 31.51 | 31.87 | 31.47 | 31.53 | 320,597 | -0.12(-0.39%) |
Oct 03, 2018 | 31.68 | 31.79 | 31.41 | 31.66 | 294,881 | +0.06(+0.19%) |
Oct 02, 2018 | 31.53 | 31.89 | 31.46 | 31.59 | 272,756 | +0.07(+0.22%) |