Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.78 | 28.31 | 27.21 | 27.79 | 522,178 | +0.11(+0.41%) |
Dec 28, 2018 | 27.14 | 27.95 | 27.14 | 27.67 | 537,459 | +0.52(+1.92%) |
Dec 27, 2018 | 26.74 | 27.20 | 26.27 | 27.15 | 445,447 | +0.04(+0.14%) |
Dec 26, 2018 | 26.19 | 27.13 | 25.93 | 27.11 | 555,705 | +1.00(+3.84%) |
Dec 24, 2018 | 26.18 | 26.49 | 25.99 | 26.11 | 357,218 | -0.30(-1.13%) |
Dec 21, 2018 | 26.05 | 26.49 | 25.75 | 26.41 | 2,338,961 | +0.43(+1.65%) |
Dec 20, 2018 | 26.18 | 26.87 | 25.65 | 25.98 | 790,845 | -0.31(-1.19%) |
Dec 19, 2018 | 27.39 | 27.84 | 26.22 | 26.29 | 575,741 | -1.18(-4.29%) |
Dec 18, 2018 | 27.95 | 28.26 | 27.37 | 27.47 | 568,668 | -0.31(-1.10%) |
Dec 17, 2018 | 28.14 | 29.07 | 27.73 | 27.78 | 602,555 | -0.49(-1.73%) |
Dec 14, 2018 | 28.55 | 29.00 | 28.20 | 28.27 | 367,013 | -0.47(-1.63%) |
Dec 13, 2018 | 29.35 | 29.35 | 28.63 | 28.73 | 409,757 | -0.51(-1.75%) |
Dec 12, 2018 | 29.04 | 29.59 | 28.83 | 29.25 | 299,700 | +0.54(+1.87%) |
Dec 11, 2018 | 29.34 | 29.40 | 28.47 | 28.71 | 413,359 | -0.24(-0.82%) |
Dec 10, 2018 | 29.45 | 29.45 | 28.58 | 28.95 | 512,672 | -0.50(-1.69%) |
Dec 07, 2018 | 29.59 | 29.99 | 29.09 | 29.45 | 381,772 | -0.05(-0.16%) |
Dec 06, 2018 | 28.60 | 29.55 | 28.52 | 29.49 | 584,754 | +0.21(+0.73%) |
Dec 04, 2018 | 31.11 | 31.13 | 29.19 | 29.28 | 427,486 | -2.03(-6.48%) |
Dec 03, 2018 | 31.43 | 31.43 | 30.70 | 31.31 | 434,114 | +0.16(+0.52%) |
Nov 30, 2018 | 30.35 | 31.21 | 30.35 | 31.15 | 575,728 | +0.81(+2.68%) |
Nov 29, 2018 | 30.67 | 30.85 | 30.19 | 30.33 | 337,356 | -0.54(-1.74%) |
Nov 28, 2018 | 30.13 | 31.02 | 29.86 | 30.87 | 561,973 | +0.78(+2.60%) |
Nov 27, 2018 | 30.14 | 30.42 | 29.86 | 30.09 | 223,079 | -0.22(-0.73%) |
Nov 26, 2018 | 30.06 | 30.48 | 29.83 | 30.31 | 255,377 | +0.48(+1.62%) |
Nov 23, 2018 | 29.35 | 30.00 | 29.22 | 29.83 | 199,049 | +0.31(+1.06%) |
Nov 21, 2018 | 29.52 | 29.52 | 29.52 | 0 | +0.01(+0.03%) | |
Nov 20, 2018 | 29.55 | 29.94 | 29.23 | 29.51 | 269,096 | -0.25(-0.85%) |
Nov 19, 2018 | 29.85 | 30.17 | 29.32 | 29.76 | 260,031 | -0.08(-0.26%) |
Nov 16, 2018 | 29.37 | 29.85 | 29.21 | 29.84 | 452,824 | +0.26(+0.88%) |
Nov 15, 2018 | 28.58 | 29.60 | 28.47 | 29.58 | 365,432 | +0.83(+2.90%) |
Nov 14, 2018 | 29.42 | 29.55 | 28.45 | 28.74 | 268,524 | -0.54(-1.86%) |
Nov 13, 2018 | 29.18 | 29.70 | 29.18 | 29.29 | 287,761 | +0.11(+0.39%) |
Nov 12, 2018 | 29.31 | 29.62 | 28.89 | 29.17 | 541,186 | +0.28(+0.95%) |
Nov 09, 2018 | 29.35 | 29.41 | 28.70 | 28.90 | 455,175 | -0.07(-0.24%) |
Nov 08, 2018 | 28.42 | 28.96 | 28.42 | 28.96 | 217,775 | +0.43(+1.50%) |
Nov 07, 2018 | 28.66 | 28.89 | 28.08 | 28.54 | 351,460 | -0.07(-0.24%) |
Nov 06, 2018 | 28.44 | 28.91 | 28.25 | 28.60 | 329,621 | +0.00(+0.00%) |
Nov 05, 2018 | 28.38 | 28.68 | 28.26 | 28.60 | 316,715 | +0.20(+0.69%) |
Nov 02, 2018 | 28.52 | 28.73 | 28.13 | 28.41 | 260,320 | +0.05(+0.19%) |
Nov 01, 2018 | 28.15 | 28.48 | 28.04 | 28.35 | 262,213 | +0.26(+0.92%) |
Oct 31, 2018 | 28.63 | 28.76 | 28.06 | 28.10 | 352,026 | -0.33(-1.15%) |
Oct 30, 2018 | 27.97 | 28.46 | 27.75 | 28.42 | 478,540 | +0.48(+1.74%) |
Oct 29, 2018 | 28.01 | 28.28 | 27.64 | 27.94 | 447,939 | +0.47(+1.71%) |
Oct 26, 2018 | 26.68 | 27.70 | 26.46 | 27.47 | 927,358 | +0.77(+2.87%) |
Oct 25, 2018 | 24.37 | 27.08 | 23.75 | 26.70 | 903,038 | +1.57(+6.24%) |
Oct 24, 2018 | 26.42 | 26.42 | 25.10 | 25.13 | 404,630 | -1.31(-4.96%) |
Oct 23, 2018 | 26.07 | 26.66 | 26.02 | 26.45 | 393,126 | +0.01(+0.03%) |
Oct 22, 2018 | 27.32 | 27.57 | 26.34 | 26.44 | 326,803 | -0.80(-2.92%) |
Oct 19, 2018 | 27.56 | 27.82 | 27.20 | 27.23 | 419,390 | -0.55(-1.96%) |
Oct 18, 2018 | 28.07 | 28.35 | 27.65 | 27.78 | 472,179 | -0.37(-1.32%) |
Oct 17, 2018 | 28.08 | 28.48 | 27.80 | 28.15 | 410,106 | -0.05(-0.16%) |
Oct 16, 2018 | 28.34 | 28.51 | 27.84 | 28.20 | 408,490 | -0.03(-0.11%) |
Oct 15, 2018 | 27.84 | 28.49 | 27.69 | 28.23 | 376,380 | +0.39(+1.39%) |
Oct 12, 2018 | 28.90 | 29.01 | 27.16 | 27.84 | 625,587 | -0.66(-2.31%) |
Oct 11, 2018 | 28.79 | 29.02 | 28.48 | 28.50 | 849,881 | -0.39(-1.34%) |
Oct 10, 2018 | 29.35 | 29.66 | 28.80 | 28.88 | 764,674 | -0.41(-1.40%) |
Oct 09, 2018 | 29.43 | 29.68 | 29.26 | 29.29 | 522,099 | -0.24(-0.82%) |
Oct 08, 2018 | 29.26 | 29.63 | 29.16 | 29.54 | 271,476 | +0.27(+0.93%) |
Oct 05, 2018 | 29.66 | 29.72 | 29.13 | 29.26 | 247,647 | -0.30(-1.00%) |
Oct 04, 2018 | 29.65 | 30.04 | 29.38 | 29.56 | 216,908 | -0.11(-0.38%) |
Oct 03, 2018 | 28.99 | 29.79 | 28.89 | 29.67 | 292,276 | +0.76(+2.62%) |
Oct 02, 2018 | 28.93 | 29.08 | 28.63 | 28.91 | 271,195 | +0.02(+0.05%) |