Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.35 | 26.42 | 25.75 | 26.39 | 907,400 | +0.20(+0.76%) |
Dec 28, 2018 | 25.72 | 26.29 | 25.27 | 26.19 | 942,200 | +0.61(+2.38%) |
Dec 27, 2018 | 25.10 | 25.58 | 24.49 | 25.58 | 859,178 | +0.03(+0.12%) |
Dec 26, 2018 | 24.68 | 25.58 | 24.16 | 25.55 | 830,389 | +1.01(+4.12%) |
Dec 24, 2018 | 24.76 | 24.99 | 24.28 | 24.54 | 331,700 | -0.46(-1.84%) |
Dec 21, 2018 | 25.71 | 25.93 | 24.65 | 25.00 | 1,001,300 | -0.68(-2.65%) |
Dec 20, 2018 | 26.24 | 26.36 | 24.87 | 25.68 | 1,858,499 | -0.84(-3.17%) |
Dec 19, 2018 | 27.44 | 28.15 | 26.27 | 26.52 | 1,333,474 | -0.92(-3.35%) |
Dec 18, 2018 | 28.40 | 28.57 | 26.85 | 27.44 | 1,899,999 | -0.69(-2.45%) |
Dec 17, 2018 | 27.65 | 28.86 | 27.49 | 28.13 | 1,701,488 | +0.01(+0.04%) |
Dec 14, 2018 | 27.73 | 28.79 | 27.73 | 28.12 | 2,182,100 | +0.01(+0.04%) |
Dec 13, 2018 | 28.72 | 28.92 | 28.06 | 28.11 | 1,146,639 | -0.21(-0.74%) |
Dec 12, 2018 | 28.22 | 29.31 | 28.22 | 28.32 | 1,376,248 | +0.45(+1.61%) |
Dec 11, 2018 | 28.94 | 29.39 | 27.83 | 27.87 | 1,283,248 | -0.56(-1.97%) |
Dec 10, 2018 | 28.30 | 29.18 | 28.18 | 28.43 | 1,374,485 | +0.01(+0.04%) |
Dec 07, 2018 | 28.58 | 29.72 | 28.29 | 28.42 | 1,567,500 | -0.15(-0.53%) |
Dec 06, 2018 | 28.55 | 28.96 | 27.74 | 28.57 | 2,141,852 | -0.63(-2.16%) |
Dec 04, 2018 | 32.55 | 32.55 | 29.17 | 29.20 | 1,901,700 | -3.39(-10.40%) |
Dec 03, 2018 | 33.47 | 33.47 | 32.16 | 32.59 | 1,028,022 | +0.53(+1.65%) |
Nov 30, 2018 | 31.62 | 32.12 | 31.59 | 32.06 | 710,500 | +0.23(+0.72%) |
Nov 29, 2018 | 32.52 | 32.61 | 31.45 | 31.83 | 737,409 | -0.44(-1.36%) |
Nov 28, 2018 | 31.43 | 32.59 | 31.27 | 32.27 | 1,553,670 | +1.11(+3.56%) |
Nov 27, 2018 | 30.25 | 31.25 | 30.25 | 31.16 | 1,609,025 | +0.67(+2.20%) |
Nov 26, 2018 | 30.18 | 30.85 | 30.18 | 30.49 | 1,001,378 | +0.42(+1.40%) |
Nov 23, 2018 | 29.26 | 30.11 | 29.20 | 30.07 | 220,400 | +0.70(+2.38%) |
Nov 21, 2018 | 29.37 | 29.37 | 29.37 | 0 | +0.52(+1.80%) | |
Nov 20, 2018 | 29.10 | 29.23 | 28.30 | 28.85 | 1,183,824 | -0.69(-2.34%) |
Nov 19, 2018 | 29.57 | 30.37 | 29.30 | 29.54 | 2,506,461 | -0.06(-0.20%) |
Nov 16, 2018 | 29.13 | 30.02 | 29.04 | 29.60 | 2,356,000 | +0.22(+0.75%) |
Nov 15, 2018 | 28.25 | 29.81 | 27.37 | 29.38 | 1,739,490 | +1.11(+3.93%) |
Nov 14, 2018 | 28.08 | 29.10 | 28.08 | 28.27 | 2,131,445 | +0.52(+1.87%) |
Nov 13, 2018 | 27.17 | 28.05 | 27.17 | 27.75 | 1,312,322 | +0.60(+2.21%) |
Nov 12, 2018 | 27.58 | 27.85 | 26.78 | 27.15 | 1,547,884 | -0.58(-2.09%) |
Nov 09, 2018 | 29.75 | 29.95 | 27.66 | 27.73 | 1,906,600 | -2.38(-7.90%) |
Nov 08, 2018 | 29.74 | 30.46 | 29.60 | 30.11 | 1,059,280 | -0.03(-0.10%) |
Nov 07, 2018 | 29.89 | 30.42 | 29.57 | 30.14 | 1,288,121 | +0.24(+0.80%) |
Nov 06, 2018 | 30.01 | 30.08 | 29.38 | 29.90 | 2,201,444 | -0.40(-1.32%) |
Nov 05, 2018 | 30.64 | 31.09 | 30.25 | 30.30 | 961,726 | -0.64(-2.07%) |
Nov 02, 2018 | 31.91 | 32.16 | 30.52 | 30.94 | 1,313,800 | -0.83(-2.61%) |
Nov 01, 2018 | 27.03 | 32.02 | 27.03 | 31.77 | 2,924,269 | +4.90(+18.24%) |
Oct 31, 2018 | 27.16 | 27.57 | 26.81 | 26.87 | 2,000,756 | -0.02(-0.07%) |
Oct 30, 2018 | 26.75 | 27.43 | 26.57 | 26.89 | 811,485 | -0.44(-1.61%) |
Oct 29, 2018 | 28.36 | 28.86 | 26.97 | 27.33 | 781,284 | -0.64(-2.29%) |
Oct 26, 2018 | 27.36 | 28.38 | 27.00 | 27.97 | 1,061,800 | +0.22(+0.79%) |
Oct 25, 2018 | 26.51 | 27.93 | 26.38 | 27.75 | 1,391,020 | +1.53(+5.84%) |
Oct 24, 2018 | 28.01 | 28.56 | 26.20 | 26.22 | 2,219,929 | -2.06(-7.28%) |
Oct 23, 2018 | 28.93 | 29.14 | 28.09 | 28.28 | 1,727,935 | -1.16(-3.94%) |
Oct 22, 2018 | 30.00 | 30.16 | 29.34 | 29.44 | 858,951 | -0.43(-1.44%) |
Oct 19, 2018 | 30.13 | 30.35 | 29.78 | 29.87 | 907,300 | -0.30(-0.99%) |
Oct 18, 2018 | 30.33 | 30.43 | 29.87 | 30.17 | 1,311,322 | -0.28(-0.92%) |
Oct 17, 2018 | 30.15 | 30.68 | 29.83 | 30.45 | 1,021,555 | +0.22(+0.73%) |
Oct 16, 2018 | 29.45 | 30.46 | 29.16 | 30.23 | 821,964 | +0.92(+3.14%) |
Oct 15, 2018 | 29.25 | 29.61 | 28.99 | 29.31 | 787,071 | +0.01(+0.03%) |
Oct 12, 2018 | 29.49 | 29.64 | 28.98 | 29.30 | 932,000 | +0.23(+0.79%) |
Oct 11, 2018 | 29.30 | 29.52 | 28.95 | 29.07 | 2,249,388 | -0.31(-1.06%) |
Oct 10, 2018 | 30.10 | 30.15 | 29.36 | 29.38 | 1,752,407 | -0.92(-3.04%) |
Oct 09, 2018 | 30.43 | 30.60 | 30.30 | 30.30 | 1,354,600 | -0.30(-0.98%) |
Oct 08, 2018 | 30.26 | 30.70 | 30.05 | 30.60 | 724,094 | +0.08(+0.26%) |
Oct 05, 2018 | 31.31 | 31.36 | 30.21 | 30.52 | 1,628,400 | -0.68(-2.18%) |
Oct 04, 2018 | 32.15 | 32.15 | 30.62 | 31.20 | 2,758,319 | -1.11(-3.44%) |
Oct 03, 2018 | 32.40 | 32.61 | 32.17 | 32.31 | 1,628,011 | -0.02(-0.06%) |
Oct 02, 2018 | 32.85 | 32.90 | 31.92 | 32.33 | 1,270,184 | -0.41(-1.25%) |