Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.81 | 27.00 | 26.32 | 26.72 | 178,800 | +0.00(+0.00%) |
Dec 28, 2018 | 26.91 | 27.24 | 26.40 | 26.72 | 203,300 | -0.12(-0.45%) |
Dec 27, 2018 | 26.75 | 27.18 | 25.96 | 26.84 | 173,832 | -0.16(-0.59%) |
Dec 26, 2018 | 26.33 | 27.08 | 25.46 | 27.00 | 224,123 | +0.87(+3.33%) |
Dec 24, 2018 | 27.04 | 27.45 | 26.07 | 26.13 | 145,300 | -1.02(-3.76%) |
Dec 21, 2018 | 28.46 | 28.93 | 27.09 | 27.15 | 345,800 | -1.26(-4.44%) |
Dec 20, 2018 | 30.00 | 30.36 | 28.18 | 28.41 | 208,084 | -1.72(-5.71%) |
Dec 19, 2018 | 30.25 | 31.19 | 28.33 | 30.13 | 334,389 | -0.99(-3.18%) |
Dec 18, 2018 | 30.41 | 31.33 | 29.06 | 31.12 | 398,929 | +1.04(+3.46%) |
Dec 17, 2018 | 31.42 | 31.67 | 29.87 | 30.08 | 376,849 | -1.34(-4.26%) |
Dec 14, 2018 | 32.87 | 32.95 | 31.34 | 31.42 | 217,200 | -1.60(-4.85%) |
Dec 13, 2018 | 33.05 | 33.55 | 32.65 | 33.02 | 167,719 | -0.20(-0.60%) |
Dec 12, 2018 | 31.06 | 33.63 | 30.59 | 33.22 | 389,835 | +2.30(+7.44%) |
Dec 11, 2018 | 31.49 | 32.15 | 30.25 | 30.92 | 266,530 | -0.25(-0.80%) |
Dec 10, 2018 | 31.61 | 32.25 | 30.77 | 31.17 | 315,546 | -0.61(-1.92%) |
Dec 07, 2018 | 32.80 | 33.42 | 31.46 | 31.78 | 270,300 | -1.02(-3.11%) |
Dec 06, 2018 | 32.90 | 32.98 | 31.78 | 32.80 | 192,094 | -0.57(-1.71%) |
Dec 04, 2018 | 34.40 | 34.51 | 33.21 | 33.37 | 185,300 | -1.03(-2.99%) |
Dec 03, 2018 | 34.98 | 34.98 | 33.39 | 34.40 | 270,217 | -0.29(-0.84%) |
Nov 30, 2018 | 34.67 | 35.35 | 34.07 | 34.69 | 272,200 | +0.05(+0.14%) |
Nov 29, 2018 | 34.82 | 35.25 | 34.25 | 34.64 | 277,935 | -0.32(-0.92%) |
Nov 28, 2018 | 34.49 | 35.04 | 33.84 | 34.96 | 207,534 | +0.65(+1.89%) |
Nov 27, 2018 | 34.25 | 34.84 | 34.13 | 34.31 | 93,950 | +0.07(+0.20%) |
Nov 26, 2018 | 35.05 | 35.05 | 34.05 | 34.24 | 220,243 | -0.77(-2.20%) |
Nov 23, 2018 | 35.21 | 35.50 | 34.86 | 35.01 | 60,900 | -0.29(-0.82%) |
Nov 21, 2018 | 35.30 | 35.30 | 35.30 | 0 | +0.79(+2.29%) | |
Nov 20, 2018 | 33.60 | 34.83 | 33.26 | 34.51 | 175,257 | +0.57(+1.68%) |
Nov 19, 2018 | 32.66 | 34.00 | 32.40 | 33.94 | 138,821 | +1.27(+3.89%) |
Nov 16, 2018 | 33.39 | 33.39 | 31.69 | 32.67 | 226,000 | -0.94(-2.80%) |
Nov 15, 2018 | 34.23 | 34.26 | 33.13 | 33.61 | 212,216 | -0.61(-1.78%) |
Nov 14, 2018 | 34.25 | 34.92 | 33.80 | 34.22 | 165,219 | +0.03(+0.09%) |
Nov 13, 2018 | 34.60 | 35.00 | 34.12 | 34.19 | 163,029 | -0.42(-1.21%) |
Nov 12, 2018 | 34.54 | 35.04 | 33.59 | 34.61 | 141,530 | +0.03(+0.09%) |
Nov 09, 2018 | 34.90 | 35.00 | 34.10 | 34.58 | 169,200 | -0.32(-0.92%) |
Nov 08, 2018 | 34.27 | 35.55 | 33.73 | 34.90 | 289,206 | +0.01(+0.03%) |
Nov 07, 2018 | 30.99 | 36.89 | 30.56 | 34.89 | 963,220 | +1.75(+5.28%) |
Nov 06, 2018 | 32.50 | 33.87 | 32.50 | 33.14 | 411,858 | +0.63(+1.94%) |
Nov 05, 2018 | 31.66 | 33.04 | 31.66 | 32.51 | 228,065 | +0.81(+2.56%) |
Nov 02, 2018 | 31.00 | 32.19 | 31.00 | 31.70 | 281,000 | +0.31(+0.99%) |
Nov 01, 2018 | 30.40 | 32.26 | 30.14 | 31.39 | 353,382 | +1.19(+3.94%) |
Oct 31, 2018 | 32.40 | 32.40 | 30.18 | 30.20 | 265,511 | -1.88(-5.86%) |
Oct 30, 2018 | 30.84 | 32.20 | 30.02 | 32.08 | 347,244 | +1.29(+4.19%) |
Oct 29, 2018 | 32.25 | 32.39 | 30.39 | 30.79 | 267,501 | -1.08(-3.39%) |
Oct 26, 2018 | 33.21 | 33.21 | 31.76 | 31.87 | 253,800 | -1.61(-4.81%) |
Oct 25, 2018 | 33.26 | 34.08 | 33.07 | 33.48 | 205,020 | +0.37(+1.12%) |
Oct 24, 2018 | 34.09 | 34.12 | 32.85 | 33.11 | 281,338 | -1.06(-3.10%) |
Oct 23, 2018 | 33.99 | 34.56 | 33.43 | 34.17 | 187,427 | +0.04(+0.12%) |
Oct 22, 2018 | 34.39 | 34.67 | 33.45 | 34.13 | 358,596 | -0.16(-0.47%) |
Oct 19, 2018 | 37.30 | 37.38 | 34.09 | 34.29 | 715,000 | -3.33(-8.85%) |
Oct 18, 2018 | 38.18 | 38.79 | 37.35 | 37.62 | 168,859 | -0.76(-1.98%) |
Oct 17, 2018 | 38.49 | 38.96 | 37.78 | 38.38 | 200,080 | -0.10(-0.26%) |
Oct 16, 2018 | 38.50 | 38.68 | 37.90 | 38.48 | 245,442 | +0.11(+0.29%) |
Oct 15, 2018 | 38.04 | 38.88 | 37.50 | 38.37 | 171,382 | +0.30(+0.79%) |
Oct 12, 2018 | 38.38 | 38.58 | 37.38 | 38.07 | 278,300 | +0.07(+0.18%) |
Oct 11, 2018 | 39.35 | 39.41 | 37.72 | 38.00 | 276,696 | -1.32(-3.36%) |
Oct 10, 2018 | 39.60 | 39.92 | 39.28 | 39.32 | 257,180 | -0.30(-0.76%) |
Oct 09, 2018 | 39.53 | 40.13 | 39.32 | 39.62 | 220,358 | +0.15(+0.38%) |
Oct 08, 2018 | 38.40 | 39.70 | 38.40 | 39.47 | 173,249 | +1.06(+2.76%) |
Oct 05, 2018 | 38.51 | 39.17 | 37.98 | 38.41 | 236,500 | -0.11(-0.29%) |
Oct 04, 2018 | 38.76 | 38.76 | 37.56 | 38.52 | 202,925 | -0.25(-0.64%) |
Oct 03, 2018 | 38.05 | 38.81 | 37.58 | 38.77 | 159,480 | +0.91(+2.40%) |
Oct 02, 2018 | 39.50 | 39.85 | 37.65 | 37.86 | 334,725 | -1.65(-4.18%) |