Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.14 | 27.25 | 26.83 | 27.18 | 652,300 | +0.20(+0.74%) |
Dec 28, 2018 | 27.29 | 27.42 | 26.87 | 26.98 | 689,800 | -0.23(-0.85%) |
Dec 27, 2018 | 26.51 | 27.22 | 26.24 | 27.21 | 760,946 | +0.18(+0.67%) |
Dec 26, 2018 | 25.71 | 27.03 | 25.42 | 27.03 | 900,976 | +1.40(+5.46%) |
Dec 24, 2018 | 26.36 | 26.39 | 25.61 | 25.63 | 631,100 | -0.89(-3.36%) |
Dec 21, 2018 | 26.95 | 27.23 | 26.37 | 26.52 | 1,117,500 | -0.41(-1.52%) |
Dec 20, 2018 | 27.37 | 27.68 | 26.74 | 26.93 | 1,235,106 | -0.56(-2.04%) |
Dec 19, 2018 | 28.08 | 28.43 | 27.33 | 27.49 | 730,706 | -0.38(-1.36%) |
Dec 18, 2018 | 28.47 | 28.47 | 27.76 | 27.87 | 588,557 | -0.46(-1.62%) |
Dec 17, 2018 | 28.87 | 29.02 | 28.18 | 28.33 | 529,247 | -0.80(-2.75%) |
Dec 14, 2018 | 29.71 | 29.71 | 29.05 | 29.13 | 393,800 | -0.68(-2.28%) |
Dec 13, 2018 | 29.83 | 29.99 | 29.61 | 29.81 | 485,960 | +0.00(+0.00%) |
Dec 12, 2018 | 29.94 | 30.31 | 29.80 | 29.81 | 366,504 | +0.27(+0.91%) |
Dec 11, 2018 | 30.13 | 30.15 | 29.31 | 29.54 | 571,690 | -0.08(-0.27%) |
Dec 10, 2018 | 30.00 | 30.01 | 29.10 | 29.62 | 269,767 | -0.49(-1.63%) |
Dec 07, 2018 | 30.80 | 31.14 | 30.07 | 30.11 | 410,000 | -0.09(-0.30%) |
Dec 06, 2018 | 30.10 | 30.20 | 29.61 | 30.20 | 559,036 | -0.59(-1.92%) |
Dec 04, 2018 | 31.56 | 31.73 | 30.75 | 30.79 | 220,900 | -0.85(-2.69%) |
Dec 03, 2018 | 31.73 | 31.87 | 31.27 | 31.64 | 504,969 | +0.73(+2.36%) |
Nov 30, 2018 | 30.77 | 31.01 | 30.59 | 30.91 | 297,100 | -0.14(-0.45%) |
Nov 29, 2018 | 30.89 | 31.31 | 30.88 | 31.05 | 240,042 | +0.16(+0.53%) |
Nov 28, 2018 | 30.46 | 30.89 | 30.11 | 30.89 | 257,015 | +0.46(+1.53%) |
Nov 27, 2018 | 30.44 | 30.65 | 30.25 | 30.42 | 232,845 | -0.21(-0.69%) |
Nov 26, 2018 | 30.46 | 30.83 | 30.46 | 30.63 | 192,289 | +0.41(+1.36%) |
Nov 23, 2018 | 30.39 | 30.53 | 30.14 | 30.22 | 88,800 | -0.97(-3.11%) |
Nov 21, 2018 | 31.19 | 31.19 | 31.19 | 0 | +0.58(+1.89%) | |
Nov 20, 2018 | 30.97 | 31.12 | 30.42 | 30.61 | 174,631 | -0.91(-2.89%) |
Nov 19, 2018 | 31.47 | 31.70 | 31.33 | 31.52 | 112,361 | -0.11(-0.35%) |
Nov 16, 2018 | 31.46 | 31.72 | 31.32 | 31.63 | 195,700 | +0.26(+0.83%) |
Nov 15, 2018 | 30.85 | 31.40 | 30.65 | 31.37 | 293,793 | +0.48(+1.55%) |
Nov 14, 2018 | 31.25 | 31.44 | 30.64 | 30.89 | 166,664 | +0.11(+0.36%) |
Nov 13, 2018 | 31.30 | 31.56 | 30.71 | 30.78 | 261,696 | -0.62(-1.97%) |
Nov 12, 2018 | 32.19 | 32.19 | 31.37 | 31.40 | 166,677 | -0.68(-2.12%) |
Nov 09, 2018 | 31.83 | 32.24 | 31.61 | 32.08 | 197,900 | -0.21(-0.65%) |
Nov 08, 2018 | 32.71 | 32.94 | 32.19 | 32.29 | 215,198 | -0.66(-2.00%) |
Nov 07, 2018 | 32.82 | 33.02 | 32.62 | 32.95 | 132,914 | +0.45(+1.38%) |
Nov 06, 2018 | 32.38 | 32.53 | 32.15 | 32.50 | 103,472 | +0.16(+0.49%) |
Nov 05, 2018 | 32.06 | 32.43 | 32.04 | 32.34 | 134,968 | +0.52(+1.63%) |
Nov 02, 2018 | 32.34 | 32.38 | 31.55 | 31.82 | 250,100 | -0.20(-0.62%) |
Nov 01, 2018 | 31.61 | 32.12 | 31.58 | 32.02 | 220,470 | +0.47(+1.49%) |
Oct 31, 2018 | 31.56 | 32.07 | 31.52 | 31.55 | 317,947 | +0.17(+0.54%) |
Oct 30, 2018 | 30.49 | 31.43 | 30.49 | 31.38 | 197,870 | +0.67(+2.18%) |
Oct 29, 2018 | 31.51 | 31.75 | 30.33 | 30.71 | 186,372 | -0.65(-2.07%) |
Oct 26, 2018 | 31.21 | 31.74 | 30.82 | 31.36 | 199,400 | -0.18(-0.57%) |
Oct 25, 2018 | 31.68 | 31.78 | 31.40 | 31.54 | 246,984 | +0.25(+0.80%) |
Oct 24, 2018 | 32.75 | 32.75 | 31.26 | 31.29 | 171,481 | -1.26(-3.87%) |
Oct 23, 2018 | 32.89 | 32.89 | 32.11 | 32.55 | 127,058 | -0.81(-2.43%) |
Oct 22, 2018 | 33.69 | 33.70 | 33.20 | 33.36 | 88,961 | -0.37(-1.10%) |
Oct 19, 2018 | 33.94 | 34.23 | 33.71 | 33.73 | 74,400 | -0.25(-0.74%) |
Oct 18, 2018 | 33.91 | 34.35 | 33.86 | 33.98 | 132,608 | -0.30(-0.88%) |
Oct 17, 2018 | 34.57 | 34.60 | 34.11 | 34.28 | 191,293 | -0.41(-1.18%) |
Oct 16, 2018 | 34.45 | 34.72 | 34.41 | 34.69 | 70,805 | +0.38(+1.11%) |
Oct 15, 2018 | 34.57 | 34.58 | 34.30 | 34.31 | 104,699 | -0.11(-0.32%) |
Oct 12, 2018 | 34.73 | 34.73 | 33.95 | 34.42 | 166,500 | +0.18(+0.53%) |
Oct 11, 2018 | 34.83 | 34.95 | 34.14 | 34.24 | 259,475 | -0.84(-2.39%) |
Oct 10, 2018 | 36.29 | 36.29 | 35.07 | 35.08 | 171,078 | -1.30(-3.57%) |
Oct 09, 2018 | 36.24 | 36.58 | 36.13 | 36.38 | 103,385 | +0.10(+0.28%) |
Oct 08, 2018 | 36.02 | 36.30 | 36.00 | 36.28 | 78,201 | -0.10(-0.27%) |
Oct 05, 2018 | 36.37 | 36.51 | 36.18 | 36.38 | 75,600 | -0.09(-0.25%) |
Oct 04, 2018 | 36.52 | 36.75 | 36.25 | 36.47 | 138,528 | -0.23(-0.63%) |
Oct 03, 2018 | 36.57 | 36.81 | 36.44 | 36.70 | 122,262 | +0.29(+0.80%) |
Oct 02, 2018 | 36.48 | 36.50 | 36.15 | 36.41 | 92,172 | +0.01(+0.03%) |