Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 29.80 | 30.50 | 29.30 | 30.00 | 5,660 | +0.30(+1.01%) |
Dec 28, 2018 | 30.30 | 30.30 | 29.10 | 29.70 | 7,420 | +0.70(+2.41%) |
Dec 27, 2018 | 28.40 | 29.50 | 28.40 | 29.00 | 4,337 | +0.40(+1.40%) |
Dec 26, 2018 | 28.20 | 29.10 | 27.50 | 28.60 | 11,230 | +0.40(+1.42%) |
Dec 24, 2018 | 26.90 | 29.50 | 26.90 | 28.20 | 7,680 | -0.20(-0.70%) |
Dec 21, 2018 | 29.70 | 30.20 | 27.60 | 28.40 | 17,110 | -1.10(-3.73%) |
Dec 20, 2018 | 30.00 | 30.40 | 29.20 | 29.50 | 6,076 | -0.60(-1.99%) |
Dec 19, 2018 | 31.40 | 31.40 | 29.10 | 30.10 | 17,782 | -1.00(-3.22%) |
Dec 18, 2018 | 34.00 | 34.00 | 28.20 | 31.10 | 28,204 | -2.50(-7.44%) |
Dec 17, 2018 | 34.10 | 35.00 | 33.60 | 33.60 | 12,362 | -0.70(-2.04%) |
Dec 14, 2018 | 34.30 | 34.50 | 33.50 | 34.30 | 5,560 | +0.00(+0.00%) |
Dec 13, 2018 | 34.80 | 35.42 | 33.40 | 34.30 | 13,825 | -0.20(-0.58%) |
Dec 12, 2018 | 35.00 | 35.10 | 34.00 | 34.50 | 20,406 | +0.80(+2.37%) |
Dec 11, 2018 | 34.10 | 35.84 | 33.50 | 33.70 | 21,129 | +0.40(+1.20%) |
Dec 10, 2018 | 33.70 | 33.80 | 33.10 | 33.30 | 15,716 | +0.30(+0.91%) |
Dec 07, 2018 | 33.00 | 34.00 | 32.90 | 33.00 | 27,040 | +0.00(+0.00%) |
Dec 06, 2018 | 32.60 | 33.40 | 32.05 | 33.00 | 24,107 | -0.10(-0.30%) |
Dec 04, 2018 | 32.10 | 33.20 | 31.50 | 33.10 | 39,950 | +1.00(+3.12%) |
Dec 03, 2018 | 31.90 | 32.10 | 31.10 | 32.10 | 24,680 | +1.10(+3.55%) |
Nov 30, 2018 | 30.60 | 31.80 | 30.60 | 31.00 | 32,780 | +0.50(+1.64%) |
Nov 29, 2018 | 30.00 | 31.16 | 30.00 | 30.50 | 8,232 | +0.50(+1.67%) |
Nov 28, 2018 | 29.30 | 30.80 | 29.10 | 30.00 | 5,376 | +0.50(+1.69%) |
Nov 27, 2018 | 29.50 | 29.98 | 29.30 | 29.50 | 8,998 | +0.00(+0.00%) |
Nov 26, 2018 | 30.00 | 30.00 | 28.90 | 29.50 | 8,121 | -0.50(-1.67%) |
Nov 23, 2018 | 29.10 | 30.20 | 29.10 | 30.00 | 2,440 | +0.95(+3.29%) |
Nov 21, 2018 | 29.05 | 29.05 | 29.05 | 0 | -0.15(-0.53%) | |
Nov 20, 2018 | 29.70 | 29.70 | 28.49 | 29.20 | 3,528 | -0.60(-2.01%) |
Nov 19, 2018 | 29.90 | 30.00 | 28.80 | 29.80 | 10,540 | +0.20(+0.68%) |
Nov 16, 2018 | 29.00 | 30.00 | 29.00 | 29.60 | 10,780 | +0.30(+1.02%) |
Nov 15, 2018 | 28.60 | 29.30 | 28.50 | 29.30 | 11,614 | +0.80(+2.81%) |
Nov 14, 2018 | 28.00 | 29.00 | 28.00 | 28.50 | 10,363 | +0.50(+1.79%) |
Nov 13, 2018 | 27.10 | 28.60 | 27.10 | 28.00 | 8,177 | +0.80(+2.94%) |
Nov 12, 2018 | 27.40 | 28.25 | 26.70 | 27.20 | 9,847 | -0.30(-1.09%) |
Nov 09, 2018 | 29.20 | 29.20 | 26.60 | 27.50 | 8,390 | -1.20(-4.18%) |
Nov 08, 2018 | 27.90 | 29.20 | 27.80 | 28.70 | 12,015 | +1.00(+3.61%) |
Nov 07, 2018 | 27.50 | 29.10 | 27.00 | 27.70 | 22,234 | +1.70(+6.54%) |
Nov 06, 2018 | 25.80 | 27.50 | 25.50 | 26.00 | 8,027 | +0.20(+0.78%) |
Nov 05, 2018 | 25.90 | 26.30 | 25.10 | 25.80 | 6,984 | +0.10(+0.39%) |
Nov 02, 2018 | 26.30 | 26.80 | 25.00 | 25.70 | 12,690 | -0.60(-2.28%) |
Nov 01, 2018 | 25.90 | 28.00 | 25.01 | 26.30 | 10,065 | +0.30(+1.15%) |
Oct 31, 2018 | 25.60 | 26.70 | 25.20 | 26.00 | 4,857 | +0.40(+1.56%) |
Oct 30, 2018 | 25.70 | 25.70 | 24.90 | 25.60 | 4,391 | -0.20(-0.78%) |
Oct 29, 2018 | 26.50 | 26.70 | 24.90 | 25.80 | 7,270 | -0.30(-1.15%) |
Oct 26, 2018 | 25.10 | 26.10 | 25.00 | 26.10 | 3,850 | +1.00(+3.98%) |
Oct 25, 2018 | 26.00 | 26.50 | 25.10 | 25.10 | 3,908 | -1.00(-3.83%) |
Oct 24, 2018 | 25.50 | 26.50 | 24.90 | 26.10 | 4,499 | +0.60(+2.35%) |
Oct 23, 2018 | 25.20 | 26.73 | 24.91 | 25.50 | 3,728 | -0.20(-0.78%) |
Oct 22, 2018 | 26.60 | 26.83 | 25.40 | 25.70 | 9,565 | -1.00(-3.75%) |
Oct 19, 2018 | 27.40 | 27.50 | 26.50 | 26.70 | 4,120 | -1.00(-3.61%) |
Oct 18, 2018 | 28.50 | 28.50 | 26.20 | 27.70 | 8,633 | -0.40(-1.42%) |
Oct 17, 2018 | 28.20 | 28.60 | 27.70 | 28.10 | 5,507 | -0.30(-1.06%) |
Oct 16, 2018 | 28.10 | 28.50 | 27.10 | 28.40 | 4,149 | +0.40(+1.43%) |
Oct 15, 2018 | 27.70 | 28.00 | 26.20 | 28.00 | 2,239 | +0.40(+1.45%) |
Oct 12, 2018 | 27.10 | 28.30 | 25.10 | 27.60 | 6,680 | +0.90(+3.37%) |
Oct 11, 2018 | 25.90 | 27.62 | 25.90 | 26.70 | 8,845 | +0.50(+1.91%) |
Oct 10, 2018 | 26.40 | 27.01 | 26.00 | 26.20 | 7,565 | -0.30(-1.13%) |
Oct 09, 2018 | 26.10 | 26.90 | 25.80 | 26.50 | 6,158 | +0.00(+0.00%) |
Oct 08, 2018 | 25.90 | 27.40 | 25.41 | 26.50 | 11,038 | +0.50(+1.92%) |
Oct 05, 2018 | 26.80 | 27.30 | 24.50 | 26.00 | 34,770 | -0.80(-2.99%) |
Oct 04, 2018 | 27.60 | 27.90 | 26.70 | 26.80 | 9,482 | -1.10(-3.94%) |
Oct 03, 2018 | 28.00 | 28.80 | 27.50 | 27.90 | 6,140 | +0.40(+1.45%) |
Oct 02, 2018 | 28.30 | 29.80 | 27.50 | 27.50 | 10,740 | -0.70(-2.48%) |