Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.09 | 23.91 | 22.69 | 23.09 | 134,400 | -0.08(-0.35%) |
Dec 28, 2018 | 24.24 | 24.30 | 22.92 | 23.17 | 205,900 | -1.32(-5.39%) |
Dec 27, 2018 | 23.71 | 25.56 | 23.12 | 24.49 | 225,118 | +0.55(+2.30%) |
Dec 26, 2018 | 23.98 | 24.12 | 22.96 | 23.94 | 217,630 | +0.02(+0.08%) |
Dec 24, 2018 | 24.25 | 24.25 | 23.68 | 23.92 | 95,800 | -0.35(-1.44%) |
Dec 21, 2018 | 27.82 | 27.82 | 23.95 | 24.27 | 950,600 | -3.80(-13.54%) |
Dec 20, 2018 | 28.65 | 30.31 | 27.85 | 28.07 | 865,368 | -3.32(-10.58%) |
Dec 19, 2018 | 31.78 | 32.20 | 31.31 | 31.39 | 284,643 | -0.50(-1.57%) |
Dec 18, 2018 | 32.20 | 32.34 | 31.07 | 31.89 | 402,763 | -0.11(-0.34%) |
Dec 17, 2018 | 33.59 | 33.59 | 31.60 | 32.00 | 344,743 | -1.89(-5.58%) |
Dec 14, 2018 | 33.59 | 34.48 | 33.09 | 33.89 | 671,600 | -0.11(-0.32%) |
Dec 13, 2018 | 33.37 | 34.25 | 32.26 | 34.00 | 946,740 | +0.76(+2.29%) |
Dec 12, 2018 | 30.80 | 33.77 | 30.32 | 33.24 | 665,979 | +2.78(+9.13%) |
Dec 11, 2018 | 30.94 | 30.94 | 30.14 | 30.46 | 488,903 | -0.28(-0.91%) |
Dec 10, 2018 | 31.42 | 32.16 | 30.14 | 30.74 | 811,074 | -0.88(-2.78%) |
Dec 07, 2018 | 31.51 | 32.82 | 30.83 | 31.62 | 668,000 | +0.31(+0.99%) |
Dec 06, 2018 | 32.78 | 33.48 | 30.44 | 31.31 | 797,764 | -1.62(-4.92%) |
Dec 04, 2018 | 35.60 | 35.60 | 32.66 | 32.93 | 582,000 | -2.49(-7.03%) |
Dec 03, 2018 | 35.25 | 35.93 | 34.80 | 35.42 | 538,327 | +0.95(+2.76%) |
Nov 30, 2018 | 34.23 | 34.60 | 32.73 | 34.47 | 6,029,100 | +0.16(+0.47%) |
Nov 29, 2018 | 35.92 | 36.20 | 33.72 | 34.31 | 753,531 | -1.80(-4.98%) |
Nov 28, 2018 | 35.00 | 36.13 | 34.70 | 36.11 | 505,799 | +1.06(+3.02%) |
Nov 27, 2018 | 34.79 | 35.27 | 33.85 | 35.05 | 745,906 | -0.62(-1.74%) |
Nov 26, 2018 | 33.76 | 35.84 | 33.35 | 35.67 | 680,243 | +1.76(+5.19%) |
Nov 23, 2018 | 32.00 | 33.93 | 31.04 | 33.91 | 520,000 | +1.66(+5.15%) |
Nov 21, 2018 | 32.25 | 32.25 | 32.25 | 0 | +0.33(+1.03%) | |
Nov 20, 2018 | 30.38 | 32.22 | 29.75 | 31.92 | 627,266 | +1.02(+3.30%) |
Nov 19, 2018 | 29.91 | 31.14 | 28.60 | 30.90 | 680,112 | +0.74(+2.45%) |
Nov 16, 2018 | 31.34 | 31.34 | 26.00 | 30.16 | 1,784,200 | -6.44(-17.60%) |
Nov 15, 2018 | 37.50 | 37.50 | 35.00 | 36.60 | 1,009,225 | -1.09(-2.89%) |
Nov 14, 2018 | 32.50 | 39.68 | 32.50 | 37.69 | 1,710,501 | +5.54(+17.23%) |
Nov 13, 2018 | 31.93 | 32.50 | 31.32 | 32.15 | 93,379 | +0.40(+1.26%) |
Nov 12, 2018 | 31.99 | 32.00 | 31.38 | 31.75 | 100,989 | -0.34(-1.06%) |
Nov 09, 2018 | 32.07 | 32.33 | 31.63 | 32.09 | 112,200 | -0.26(-0.80%) |
Nov 08, 2018 | 32.13 | 32.56 | 31.92 | 32.35 | 142,245 | +0.20(+0.62%) |
Nov 07, 2018 | 32.40 | 32.51 | 31.87 | 32.15 | 101,479 | -0.18(-0.56%) |
Nov 06, 2018 | 32.49 | 32.74 | 32.14 | 32.33 | 97,582 | -0.36(-1.10%) |
Nov 05, 2018 | 32.40 | 32.80 | 32.12 | 32.69 | 117,214 | +0.04(+0.12%) |
Nov 02, 2018 | 32.48 | 32.93 | 31.45 | 32.65 | 126,200 | +0.34(+1.05%) |
Nov 01, 2018 | 32.82 | 32.82 | 32.02 | 32.31 | 115,530 | -0.46(-1.40%) |
Oct 31, 2018 | 31.15 | 33.00 | 30.66 | 32.77 | 210,054 | +1.63(+5.23%) |
Oct 30, 2018 | 29.75 | 31.18 | 29.02 | 31.14 | 207,653 | +1.35(+4.53%) |
Oct 29, 2018 | 29.67 | 30.13 | 29.46 | 29.79 | 129,647 | +0.18(+0.61%) |
Oct 26, 2018 | 29.47 | 29.82 | 28.73 | 29.61 | 146,800 | -0.16(-0.54%) |
Oct 25, 2018 | 30.02 | 30.22 | 29.50 | 29.77 | 168,662 | -0.21(-0.70%) |
Oct 24, 2018 | 29.84 | 30.09 | 29.16 | 29.98 | 216,293 | +0.13(+0.44%) |
Oct 23, 2018 | 29.64 | 30.16 | 28.96 | 29.85 | 71,961 | -0.11(-0.37%) |
Oct 22, 2018 | 30.39 | 30.61 | 29.75 | 29.96 | 113,017 | -0.22(-0.73%) |
Oct 19, 2018 | 30.09 | 30.95 | 30.09 | 30.18 | 57,600 | +0.21(+0.70%) |
Oct 18, 2018 | 30.70 | 30.70 | 29.50 | 29.97 | 944,929 | -1.03(-3.32%) |
Oct 17, 2018 | 30.00 | 31.02 | 30.00 | 31.00 | 85,608 | +0.98(+3.26%) |
Oct 16, 2018 | 28.77 | 30.22 | 28.77 | 30.02 | 130,849 | +1.34(+4.67%) |
Oct 15, 2018 | 28.26 | 28.86 | 27.90 | 28.68 | 254,255 | +0.01(+0.03%) |
Oct 12, 2018 | 29.08 | 29.08 | 28.05 | 28.67 | 139,600 | -0.05(-0.17%) |
Oct 11, 2018 | 28.91 | 28.99 | 27.91 | 28.72 | 117,378 | -0.31(-1.07%) |
Oct 10, 2018 | 29.93 | 30.29 | 28.96 | 29.03 | 111,914 | -1.22(-4.03%) |
Oct 09, 2018 | 30.21 | 30.77 | 29.97 | 30.25 | 94,604 | -0.12(-0.40%) |
Oct 08, 2018 | 30.36 | 30.50 | 29.19 | 30.37 | 137,366 | -0.16(-0.52%) |
Oct 05, 2018 | 31.00 | 31.03 | 29.71 | 30.53 | 154,800 | -0.88(-2.80%) |
Oct 04, 2018 | 32.51 | 32.51 | 30.86 | 31.41 | 132,036 | -0.99(-3.06%) |
Oct 03, 2018 | 31.80 | 32.58 | 31.48 | 32.40 | 114,413 | +0.62(+1.95%) |
Oct 02, 2018 | 32.60 | 32.60 | 31.62 | 31.78 | 74,243 | -0.91(-2.78%) |