Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.66 | 27.98 | 26.94 | 27.54 | 83,136 | -0.12(-0.44%) |
Dec 28, 2018 | 27.26 | 27.90 | 27.02 | 27.66 | 81,393 | +0.40(+1.47%) |
Dec 27, 2018 | 26.78 | 27.26 | 26.35 | 27.26 | 80,904 | +0.08(+0.30%) |
Dec 26, 2018 | 26.50 | 27.26 | 26.34 | 27.18 | 83,466 | +0.80(+3.04%) |
Dec 24, 2018 | 26.62 | 27.10 | 26.34 | 26.38 | 39,326 | -0.44(-1.65%) |
Dec 21, 2018 | 26.82 | 27.02 | 26.34 | 26.82 | 169,138 | +0.08(+0.30%) |
Dec 20, 2018 | 26.38 | 27.06 | 26.38 | 26.74 | 75,392 | +0.52(+1.99%) |
Dec 19, 2018 | 27.70 | 27.82 | 26.14 | 26.22 | 112,758 | -1.49(-5.36%) |
Dec 18, 2018 | 27.86 | 28.15 | 27.62 | 27.70 | 63,480 | +0.00(+0.00%) |
Dec 17, 2018 | 28.31 | 28.55 | 27.62 | 27.70 | 105,237 | -0.64(-2.27%) |
Dec 14, 2018 | 27.90 | 28.79 | 27.90 | 28.35 | 68,018 | +0.04(+0.14%) |
Dec 13, 2018 | 28.75 | 28.91 | 28.03 | 28.31 | 112,033 | -0.48(-1.67%) |
Dec 12, 2018 | 28.63 | 29.27 | 28.27 | 28.79 | 75,048 | +0.44(+1.56%) |
Dec 11, 2018 | 28.79 | 28.95 | 28.15 | 28.35 | 70,125 | +0.00(+0.00%) |
Dec 10, 2018 | 29.19 | 29.43 | 28.11 | 28.35 | 188,098 | -0.68(-2.35%) |
Dec 07, 2018 | 29.43 | 29.75 | 28.63 | 29.03 | 84,706 | -0.40(-1.36%) |
Dec 06, 2018 | 29.07 | 29.43 | 28.71 | 29.43 | 57,542 | +0.11(+0.39%) |
Dec 04, 2018 | 30.99 | 31.03 | 29.20 | 29.32 | 87,431 | -1.87(-5.99%) |
Dec 03, 2018 | 31.11 | 31.51 | 30.71 | 31.19 | 43,824 | -0.20(-0.63%) |
Nov 30, 2018 | 30.75 | 31.51 | 30.27 | 31.39 | 85,747 | +0.48(+1.54%) |
Nov 29, 2018 | 30.79 | 31.09 | 30.51 | 30.91 | 42,806 | +0.04(+0.13%) |
Nov 28, 2018 | 30.55 | 31.03 | 29.95 | 30.87 | 51,249 | +0.48(+1.57%) |
Nov 27, 2018 | 30.71 | 30.79 | 30.23 | 30.39 | 31,702 | -0.36(-1.16%) |
Nov 26, 2018 | 30.79 | 31.12 | 30.59 | 30.75 | 53,832 | +0.20(+0.65%) |
Nov 23, 2018 | 30.27 | 30.87 | 30.27 | 30.55 | 25,465 | +0.04(+0.13%) |
Nov 21, 2018 | 30.51 | 30.51 | 30.51 | 0 | +0.04(+0.13%) | |
Nov 20, 2018 | 30.87 | 30.99 | 30.35 | 30.47 | 52,701 | -0.52(-1.67%) |
Nov 19, 2018 | 31.11 | 31.35 | 30.75 | 30.99 | 41,489 | -0.16(-0.51%) |
Nov 16, 2018 | 31.23 | 31.27 | 30.81 | 31.15 | 155,130 | -0.08(-0.25%) |
Nov 15, 2018 | 30.39 | 31.45 | 30.39 | 31.23 | 48,183 | +0.68(+2.21%) |
Nov 14, 2018 | 31.23 | 31.35 | 30.31 | 30.55 | 56,251 | -0.52(-1.66%) |
Nov 13, 2018 | 30.95 | 31.51 | 30.95 | 31.07 | 51,213 | +0.08(+0.26%) |
Nov 12, 2018 | 31.11 | 31.58 | 30.95 | 30.99 | 43,885 | -0.24(-0.76%) |
Nov 09, 2018 | 31.70 | 31.74 | 30.99 | 31.23 | 45,576 | -0.52(-1.63%) |
Nov 08, 2018 | 32.58 | 32.58 | 31.43 | 31.74 | 65,726 | -0.80(-2.45%) |
Nov 07, 2018 | 31.58 | 32.54 | 31.27 | 32.54 | 199,738 | +0.99(+3.15%) |
Nov 06, 2018 | 30.55 | 31.62 | 30.47 | 31.55 | 80,673 | +1.03(+3.39%) |
Nov 05, 2018 | 30.35 | 30.67 | 30.27 | 30.51 | 62,694 | +0.16(+0.52%) |
Nov 02, 2018 | 30.11 | 30.39 | 29.95 | 30.35 | 53,344 | +0.48(+1.60%) |
Nov 01, 2018 | 30.11 | 30.15 | 29.76 | 29.87 | 49,674 | +0.08(+0.27%) |
Oct 31, 2018 | 30.43 | 30.59 | 29.76 | 29.79 | 67,955 | -0.48(-1.58%) |
Oct 30, 2018 | 29.91 | 30.35 | 29.83 | 30.27 | 46,985 | +0.40(+1.33%) |
Oct 29, 2018 | 29.60 | 30.15 | 29.36 | 29.87 | 54,093 | +0.60(+2.04%) |
Oct 26, 2018 | 29.20 | 29.60 | 28.90 | 29.28 | 58,447 | -0.16(-0.54%) |
Oct 25, 2018 | 29.28 | 29.68 | 29.14 | 29.44 | 67,095 | +0.28(+0.95%) |
Oct 24, 2018 | 30.23 | 30.23 | 29.08 | 29.16 | 78,346 | -0.99(-3.30%) |
Oct 23, 2018 | 29.83 | 30.55 | 29.64 | 30.15 | 53,729 | +0.04(+0.13%) |
Oct 22, 2018 | 30.51 | 30.63 | 29.91 | 30.11 | 75,908 | -0.32(-1.05%) |
Oct 19, 2018 | 30.63 | 30.95 | 30.19 | 30.43 | 55,933 | -0.32(-1.04%) |
Oct 18, 2018 | 31.23 | 31.55 | 30.67 | 30.75 | 66,098 | -0.48(-1.53%) |
Oct 17, 2018 | 31.19 | 31.51 | 30.71 | 31.23 | 64,823 | -0.12(-0.38%) |
Oct 16, 2018 | 31.27 | 31.37 | 30.63 | 31.35 | 76,199 | +0.08(+0.25%) |
Oct 15, 2018 | 31.03 | 31.47 | 30.63 | 31.27 | 91,396 | +0.44(+1.42%) |
Oct 12, 2018 | 32.18 | 32.18 | 30.47 | 30.83 | 106,939 | -0.95(-3.00%) |
Oct 11, 2018 | 32.58 | 32.74 | 31.74 | 31.78 | 102,577 | -0.95(-2.92%) |
Oct 10, 2018 | 33.18 | 33.57 | 32.66 | 32.74 | 88,071 | -0.40(-1.20%) |
Oct 09, 2018 | 32.98 | 33.41 | 32.82 | 33.14 | 64,047 | +0.12(+0.36%) |
Oct 08, 2018 | 32.74 | 33.18 | 32.62 | 33.02 | 41,141 | +0.40(+1.22%) |
Oct 05, 2018 | 33.14 | 33.22 | 32.46 | 32.62 | 37,456 | -0.44(-1.32%) |
Oct 04, 2018 | 33.38 | 33.73 | 32.90 | 33.06 | 47,321 | -0.40(-1.19%) |
Oct 03, 2018 | 32.98 | 33.65 | 32.82 | 33.45 | 47,792 | +0.60(+1.82%) |
Oct 02, 2018 | 33.18 | 33.18 | 32.74 | 32.86 | 37,278 | -0.12(-0.36%) |