Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.62 | 27.77 | 27.12 | 27.68 | 649,858 | +0.16(+0.60%) |
Dec 28, 2018 | 27.52 | 28.38 | 26.90 | 27.51 | 495,702 | +0.18(+0.67%) |
Dec 27, 2018 | 26.81 | 27.40 | 26.30 | 27.33 | 452,433 | -0.01(-0.03%) |
Dec 26, 2018 | 25.71 | 27.42 | 25.50 | 27.34 | 549,679 | +1.79(+7.02%) |
Dec 24, 2018 | 26.15 | 26.20 | 25.51 | 25.55 | 334,550 | -0.60(-2.31%) |
Dec 21, 2018 | 26.51 | 27.25 | 26.11 | 26.15 | 1,443,704 | -0.28(-1.07%) |
Dec 20, 2018 | 26.89 | 27.42 | 26.20 | 26.43 | 922,927 | -0.38(-1.43%) |
Dec 19, 2018 | 26.81 | 27.46 | 26.55 | 26.82 | 962,357 | +0.07(+0.27%) |
Dec 18, 2018 | 26.54 | 27.36 | 26.37 | 26.75 | 805,307 | +0.39(+1.49%) |
Dec 17, 2018 | 26.08 | 26.82 | 25.63 | 26.35 | 1,014,068 | +0.15(+0.59%) |
Dec 14, 2018 | 26.05 | 27.07 | 25.82 | 26.20 | 777,643 | -0.11(-0.42%) |
Dec 13, 2018 | 27.25 | 27.45 | 26.21 | 26.31 | 696,772 | -0.87(-3.21%) |
Dec 12, 2018 | 27.06 | 27.76 | 27.06 | 27.18 | 731,492 | +0.26(+0.98%) |
Dec 11, 2018 | 26.97 | 27.23 | 26.54 | 26.92 | 452,439 | +0.47(+1.79%) |
Dec 10, 2018 | 26.48 | 26.87 | 26.04 | 26.44 | 778,352 | -0.04(-0.14%) |
Dec 07, 2018 | 27.46 | 27.78 | 26.23 | 26.48 | 692,288 | -1.01(-3.68%) |
Dec 06, 2018 | 27.20 | 28.27 | 26.77 | 27.49 | 918,778 | +0.04(+0.13%) |
Dec 04, 2018 | 29.77 | 30.02 | 27.38 | 27.46 | 983,506 | -2.57(-8.55%) |
Dec 03, 2018 | 29.59 | 30.45 | 29.59 | 30.02 | 924,339 | +0.68(+2.33%) |
Nov 30, 2018 | 28.67 | 29.48 | 28.11 | 29.34 | 862,559 | +0.68(+2.38%) |
Nov 29, 2018 | 28.98 | 29.21 | 28.31 | 28.66 | 518,167 | -0.34(-1.16%) |
Nov 28, 2018 | 28.65 | 29.12 | 28.28 | 28.99 | 635,892 | +0.49(+1.72%) |
Nov 27, 2018 | 28.60 | 28.74 | 28.08 | 28.50 | 1,172,665 | -0.35(-1.20%) |
Nov 26, 2018 | 28.36 | 29.09 | 27.91 | 28.85 | 594,164 | +0.69(+2.46%) |
Nov 23, 2018 | 28.27 | 28.49 | 27.95 | 28.16 | 403,816 | -0.31(-1.09%) |
Nov 21, 2018 | 28.47 | 28.47 | 28.47 | 0 | +0.62(+2.22%) | |
Nov 20, 2018 | 27.80 | 28.31 | 27.31 | 27.85 | 552,458 | -0.41(-1.45%) |
Nov 19, 2018 | 29.07 | 29.39 | 28.08 | 28.26 | 815,837 | -0.88(-3.03%) |
Nov 16, 2018 | 29.02 | 29.18 | 28.30 | 29.14 | 876,291 | -0.11(-0.37%) |
Nov 15, 2018 | 29.02 | 29.44 | 28.50 | 29.25 | 985,166 | +0.04(+0.12%) |
Nov 14, 2018 | 29.45 | 30.06 | 29.04 | 29.21 | 665,584 | +0.05(+0.19%) |
Nov 13, 2018 | 29.38 | 29.66 | 29.00 | 29.16 | 682,008 | -0.08(-0.28%) |
Nov 12, 2018 | 29.52 | 30.10 | 29.17 | 29.24 | 863,768 | -0.28(-0.96%) |
Nov 09, 2018 | 30.07 | 30.22 | 29.27 | 29.52 | 628,464 | -0.59(-1.96%) |
Nov 08, 2018 | 29.63 | 30.34 | 29.46 | 30.11 | 696,534 | +0.32(+1.07%) |
Nov 07, 2018 | 29.19 | 29.87 | 28.77 | 29.79 | 874,890 | +0.63(+2.15%) |
Nov 06, 2018 | 29.07 | 29.40 | 28.79 | 29.17 | 653,606 | -0.03(-0.09%) |
Nov 05, 2018 | 29.59 | 30.00 | 28.98 | 29.19 | 879,308 | -0.31(-1.05%) |
Nov 02, 2018 | 29.71 | 30.15 | 28.92 | 29.50 | 850,585 | -0.05(-0.15%) |
Nov 01, 2018 | 28.66 | 29.80 | 28.09 | 29.55 | 978,168 | +1.08(+3.81%) |
Oct 31, 2018 | 29.13 | 29.69 | 28.14 | 28.47 | 1,464,013 | -0.67(-2.31%) |
Oct 30, 2018 | 27.44 | 29.49 | 26.66 | 29.14 | 1,778,512 | +2.62(+9.89%) |
Oct 29, 2018 | 26.12 | 27.27 | 25.99 | 26.52 | 1,745,517 | +0.70(+2.71%) |
Oct 26, 2018 | 25.61 | 26.34 | 25.43 | 25.82 | 1,094,018 | -0.08(-0.32%) |
Oct 25, 2018 | 25.81 | 26.28 | 25.72 | 25.90 | 770,306 | +0.08(+0.32%) |
Oct 24, 2018 | 26.19 | 26.49 | 25.79 | 25.82 | 1,401,371 | -0.32(-1.22%) |
Oct 23, 2018 | 26.12 | 26.31 | 25.39 | 26.14 | 714,697 | -0.15(-0.59%) |
Oct 22, 2018 | 25.51 | 26.69 | 25.40 | 26.29 | 1,131,110 | +0.71(+2.78%) |
Oct 19, 2018 | 26.43 | 26.43 | 25.48 | 25.58 | 1,216,723 | -0.80(-3.04%) |
Oct 18, 2018 | 27.35 | 27.42 | 26.35 | 26.38 | 1,195,508 | -1.14(-4.13%) |
Oct 17, 2018 | 27.79 | 27.86 | 27.39 | 27.52 | 1,042,242 | -0.37(-1.34%) |
Oct 16, 2018 | 27.33 | 27.96 | 26.99 | 27.89 | 1,139,002 | +0.58(+2.13%) |
Oct 15, 2018 | 27.51 | 27.78 | 27.30 | 27.31 | 1,307,238 | -0.25(-0.92%) |
Oct 12, 2018 | 27.96 | 28.48 | 27.22 | 27.56 | 1,536,063 | +0.15(+0.55%) |
Oct 11, 2018 | 27.71 | 28.01 | 27.22 | 27.41 | 1,493,730 | -0.39(-1.40%) |
Oct 10, 2018 | 29.49 | 29.49 | 27.75 | 27.80 | 1,542,041 | -1.79(-6.05%) |
Oct 09, 2018 | 30.10 | 30.46 | 29.42 | 29.59 | 931,317 | -0.60(-1.99%) |
Oct 08, 2018 | 29.75 | 30.40 | 29.29 | 30.19 | 1,117,483 | +0.36(+1.22%) |
Oct 05, 2018 | 30.26 | 30.34 | 29.50 | 29.83 | 1,296,475 | -0.41(-1.36%) |
Oct 04, 2018 | 30.71 | 30.72 | 30.11 | 30.24 | 1,792,539 | -0.49(-1.58%) |
Oct 03, 2018 | 30.83 | 31.02 | 30.53 | 30.73 | 727,558 | +0.10(+0.34%) |
Oct 02, 2018 | 31.62 | 31.68 | 30.19 | 30.62 | 2,139,850 | -1.12(-3.54%) |