Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.19 | 28.35 | 27.46 | 27.51 | 51,387 | -0.19(-0.68%) |
Dec 28, 2018 | 27.37 | 28.09 | 26.62 | 27.70 | 33,908 | +0.56(+2.05%) |
Dec 27, 2018 | 27.26 | 28.28 | 26.73 | 27.14 | 15,702 | -0.47(-1.71%) |
Dec 26, 2018 | 26.67 | 27.75 | 26.67 | 27.62 | 73,513 | +1.01(+3.81%) |
Dec 24, 2018 | 26.25 | 26.66 | 25.21 | 26.60 | 42,065 | +0.09(+0.32%) |
Dec 21, 2018 | 27.01 | 27.10 | 26.33 | 26.52 | 37,448 | -0.43(-1.58%) |
Dec 20, 2018 | 27.45 | 28.20 | 26.75 | 26.94 | 28,397 | -0.67(-2.44%) |
Dec 19, 2018 | 28.35 | 28.35 | 27.39 | 27.62 | 33,819 | -0.55(-1.97%) |
Dec 18, 2018 | 27.84 | 28.53 | 27.84 | 28.17 | 21,424 | +0.34(+1.22%) |
Dec 17, 2018 | 28.26 | 28.26 | 27.63 | 27.83 | 18,320 | -0.42(-1.48%) |
Dec 14, 2018 | 28.38 | 29.12 | 27.48 | 28.25 | 30,756 | -0.49(-1.69%) |
Dec 13, 2018 | 28.88 | 29.64 | 28.55 | 28.73 | 32,484 | -0.14(-0.50%) |
Dec 12, 2018 | 28.32 | 29.96 | 28.05 | 28.88 | 45,240 | +1.19(+4.31%) |
Dec 11, 2018 | 27.77 | 27.79 | 26.62 | 27.68 | 34,560 | +0.20(+0.71%) |
Dec 10, 2018 | 27.98 | 28.27 | 27.11 | 27.49 | 45,485 | -0.49(-1.74%) |
Dec 07, 2018 | 28.39 | 28.86 | 27.80 | 27.97 | 18,078 | -0.41(-1.44%) |
Dec 06, 2018 | 28.11 | 29.05 | 28.11 | 28.38 | 100,603 | -0.15(-0.54%) |
Dec 04, 2018 | 29.05 | 29.05 | 28.21 | 28.54 | 29,582 | -0.51(-1.76%) |
Dec 03, 2018 | 28.36 | 29.74 | 28.36 | 29.05 | 111,163 | +0.84(+2.99%) |
Nov 30, 2018 | 28.96 | 29.21 | 28.20 | 28.20 | 82,761 | -0.76(-2.62%) |
Nov 29, 2018 | 28.82 | 29.27 | 28.26 | 28.96 | 34,421 | +0.03(+0.12%) |
Nov 28, 2018 | 28.25 | 29.49 | 28.25 | 28.93 | 125,076 | +0.67(+2.38%) |
Nov 27, 2018 | 28.96 | 29.30 | 28.09 | 28.26 | 212,748 | -0.71(-2.44%) |
Nov 26, 2018 | 28.11 | 29.42 | 27.45 | 28.96 | 74,410 | +1.02(+3.66%) |
Nov 23, 2018 | 27.47 | 28.53 | 27.33 | 27.94 | 19,487 | +0.19(+0.68%) |
Nov 21, 2018 | 27.75 | 27.75 | 27.75 | 0 | -0.42(-1.48%) | |
Nov 20, 2018 | 28.36 | 28.79 | 28.17 | 28.17 | 69,014 | -0.75(-2.59%) |
Nov 19, 2018 | 30.31 | 30.31 | 28.67 | 28.92 | 48,936 | -1.33(-4.39%) |
Nov 16, 2018 | 29.99 | 30.42 | 29.44 | 30.25 | 17,961 | +0.26(+0.88%) |
Nov 15, 2018 | 29.01 | 30.10 | 28.77 | 29.98 | 11,235 | +0.79(+2.71%) |
Nov 14, 2018 | 29.40 | 29.58 | 27.86 | 29.19 | 66,519 | -0.49(-1.66%) |
Nov 13, 2018 | 29.88 | 30.27 | 29.69 | 29.69 | 24,528 | -0.20(-0.68%) |
Nov 12, 2018 | 30.45 | 30.45 | 29.58 | 29.89 | 40,288 | -0.86(-2.80%) |
Nov 09, 2018 | 30.29 | 31.16 | 30.29 | 30.75 | 3,286 | +0.47(+1.55%) |
Nov 08, 2018 | 30.97 | 31.13 | 30.04 | 30.28 | 21,909 | -0.77(-2.47%) |
Nov 07, 2018 | 30.65 | 31.28 | 30.65 | 31.05 | 38,186 | +0.56(+1.84%) |
Nov 06, 2018 | 29.96 | 30.53 | 29.83 | 30.49 | 42,993 | +0.54(+1.79%) |
Nov 05, 2018 | 30.68 | 30.68 | 29.83 | 29.95 | 15,961 | -0.74(-2.41%) |
Nov 02, 2018 | 29.91 | 30.71 | 29.75 | 30.69 | 12,208 | +0.84(+2.83%) |
Nov 01, 2018 | 29.29 | 29.98 | 28.97 | 29.85 | 30,098 | +0.78(+2.70%) |
Oct 31, 2018 | 28.78 | 29.58 | 28.72 | 29.06 | 23,389 | +0.53(+1.85%) |
Oct 30, 2018 | 28.73 | 28.75 | 27.54 | 28.54 | 185,453 | -0.01(-0.03%) |
Oct 29, 2018 | 28.92 | 29.80 | 26.90 | 28.55 | 25,177 | -0.25(-0.86%) |
Oct 26, 2018 | 28.34 | 29.06 | 28.31 | 28.79 | 16,904 | +0.12(+0.42%) |
Oct 25, 2018 | 28.53 | 29.05 | 28.47 | 28.67 | 21,769 | +0.20(+0.69%) |
Oct 24, 2018 | 28.40 | 28.86 | 28.40 | 28.48 | 35,406 | -0.08(-0.27%) |
Oct 23, 2018 | 28.69 | 28.84 | 27.80 | 28.55 | 39,750 | -0.32(-1.12%) |
Oct 22, 2018 | 29.30 | 29.35 | 28.46 | 28.88 | 41,498 | -0.40(-1.37%) |
Oct 19, 2018 | 29.26 | 30.10 | 27.96 | 29.28 | 22,069 | +0.20(+0.70%) |
Oct 18, 2018 | 29.07 | 30.45 | 29.05 | 29.07 | 310,252 | -0.23(-0.78%) |
Oct 17, 2018 | 28.81 | 29.30 | 28.62 | 29.30 | 22,756 | +0.47(+1.62%) |
Oct 16, 2018 | 28.24 | 28.96 | 28.24 | 28.83 | 7,866 | +0.68(+2.42%) |
Oct 15, 2018 | 27.87 | 28.89 | 27.54 | 28.15 | 58,418 | +0.21(+0.76%) |
Oct 12, 2018 | 27.86 | 28.10 | 27.54 | 27.94 | 25,826 | +0.17(+0.61%) |
Oct 11, 2018 | 28.11 | 28.34 | 27.33 | 27.77 | 41,802 | -0.58(-2.04%) |
Oct 10, 2018 | 28.56 | 28.57 | 28.13 | 28.35 | 36,270 | -0.18(-0.63%) |
Oct 09, 2018 | 28.54 | 28.78 | 28.47 | 28.53 | 74,632 | -0.10(-0.36%) |
Oct 08, 2018 | 28.88 | 28.88 | 28.32 | 28.63 | 11,225 | -0.25(-0.86%) |
Oct 05, 2018 | 28.78 | 29.00 | 28.66 | 28.88 | 16,669 | -0.10(-0.35%) |
Oct 04, 2018 | 29.22 | 29.43 | 28.87 | 28.98 | 33,993 | -0.41(-1.39%) |
Oct 03, 2018 | 29.70 | 29.80 | 29.39 | 29.39 | 58,138 | -0.31(-1.03%) |
Oct 02, 2018 | 29.39 | 29.81 | 29.12 | 29.70 | 33,641 | +0.40(+1.37%) |