Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.22 | 28.49 | 27.54 | 27.98 | 823,583 | +0.55(+2.01%) |
Dec 28, 2018 | 27.69 | 28.24 | 27.08 | 27.43 | 674,062 | -0.27(-0.96%) |
Dec 27, 2018 | 26.69 | 27.73 | 26.25 | 27.70 | 732,006 | +0.56(+2.06%) |
Dec 26, 2018 | 25.73 | 27.14 | 25.43 | 27.14 | 809,278 | +1.64(+6.42%) |
Dec 24, 2018 | 26.16 | 26.53 | 25.27 | 25.50 | 555,976 | -1.05(-3.96%) |
Dec 21, 2018 | 27.41 | 27.70 | 26.41 | 26.55 | 2,930,911 | -0.85(-3.11%) |
Dec 20, 2018 | 27.61 | 28.41 | 26.89 | 27.41 | 1,029,346 | -0.28(-1.00%) |
Dec 19, 2018 | 28.45 | 28.90 | 27.39 | 27.68 | 1,412,587 | -0.83(-2.90%) |
Dec 18, 2018 | 28.65 | 29.36 | 28.41 | 28.51 | 1,088,376 | +0.19(+0.67%) |
Dec 17, 2018 | 27.64 | 28.51 | 26.79 | 28.32 | 1,604,074 | +0.68(+2.46%) |
Dec 14, 2018 | 28.46 | 29.14 | 27.52 | 27.64 | 1,719,432 | -1.31(-4.53%) |
Dec 13, 2018 | 29.85 | 30.50 | 28.77 | 28.95 | 1,033,539 | -0.59(-2.01%) |
Dec 12, 2018 | 29.77 | 30.16 | 29.37 | 29.54 | 926,931 | +0.38(+1.30%) |
Dec 11, 2018 | 30.55 | 31.45 | 28.83 | 29.16 | 1,457,632 | -0.88(-2.93%) |
Dec 10, 2018 | 29.66 | 30.41 | 28.90 | 30.04 | 815,609 | +0.48(+1.63%) |
Dec 07, 2018 | 30.16 | 30.69 | 29.35 | 29.56 | 985,283 | -0.59(-1.94%) |
Dec 06, 2018 | 29.31 | 30.34 | 28.79 | 30.15 | 1,469,334 | -0.78(-2.51%) |
Dec 04, 2018 | 31.99 | 32.34 | 30.57 | 30.92 | 1,015,211 | -1.42(-4.40%) |
Dec 03, 2018 | 33.16 | 33.45 | 31.81 | 32.35 | 1,121,462 | +0.09(+0.27%) |
Nov 30, 2018 | 31.41 | 32.39 | 30.86 | 32.26 | 1,366,799 | +0.75(+2.38%) |
Nov 29, 2018 | 32.07 | 32.40 | 31.06 | 31.51 | 837,357 | -0.59(-1.83%) |
Nov 28, 2018 | 31.02 | 32.11 | 30.24 | 32.10 | 873,927 | +1.45(+4.73%) |
Nov 27, 2018 | 30.84 | 31.20 | 30.23 | 30.65 | 1,236,440 | -0.59(-1.88%) |
Nov 26, 2018 | 30.59 | 31.41 | 30.32 | 31.23 | 945,483 | +1.04(+3.46%) |
Nov 23, 2018 | 29.68 | 30.78 | 29.42 | 30.19 | 245,334 | -0.02(-0.06%) |
Nov 21, 2018 | 30.21 | 30.21 | 30.21 | 0 | +0.48(+1.62%) | |
Nov 20, 2018 | 29.10 | 30.57 | 28.67 | 29.72 | 1,793,483 | -0.01(-0.03%) |
Nov 19, 2018 | 31.83 | 32.07 | 29.69 | 29.73 | 1,682,635 | -2.28(-7.11%) |
Nov 16, 2018 | 32.08 | 32.54 | 31.34 | 32.01 | 1,501,589 | -0.47(-1.46%) |
Nov 15, 2018 | 30.96 | 32.61 | 30.63 | 32.48 | 1,951,517 | +1.28(+4.09%) |
Nov 14, 2018 | 31.48 | 31.80 | 30.46 | 31.21 | 1,949,513 | +0.14(+0.44%) |
Nov 13, 2018 | 28.95 | 32.00 | 28.95 | 31.07 | 3,441,005 | +2.41(+8.39%) |
Nov 12, 2018 | 31.37 | 31.55 | 27.52 | 28.66 | 6,368,202 | -4.10(-12.52%) |
Nov 09, 2018 | 35.00 | 35.60 | 32.76 | 32.77 | 7,106,825 | -7.65(-18.92%) |
Nov 08, 2018 | 39.88 | 40.98 | 39.36 | 40.41 | 1,049,127 | +0.53(+1.34%) |
Nov 07, 2018 | 39.61 | 40.09 | 38.46 | 39.88 | 609,937 | +0.71(+1.80%) |
Nov 06, 2018 | 38.80 | 39.18 | 38.24 | 39.17 | 585,131 | +0.39(+1.00%) |
Nov 05, 2018 | 38.95 | 38.95 | 36.88 | 38.79 | 939,701 | -0.22(-0.55%) |
Nov 02, 2018 | 38.78 | 39.23 | 37.28 | 39.00 | 1,008,715 | +0.59(+1.53%) |
Nov 01, 2018 | 36.47 | 38.50 | 35.69 | 38.41 | 2,268,497 | +6.32(+19.69%) |
Oct 31, 2018 | 31.92 | 33.41 | 31.72 | 32.10 | 1,247,303 | +0.95(+3.04%) |
Oct 30, 2018 | 31.09 | 31.29 | 30.07 | 31.15 | 1,880,412 | -0.03(-0.11%) |
Oct 29, 2018 | 32.21 | 32.44 | 30.75 | 31.18 | 970,514 | -0.66(-2.08%) |
Oct 26, 2018 | 31.55 | 32.42 | 30.76 | 31.85 | 637,058 | -0.36(-1.12%) |
Oct 25, 2018 | 31.04 | 32.45 | 31.04 | 32.21 | 403,520 | +1.53(+4.97%) |
Oct 24, 2018 | 32.80 | 33.50 | 30.66 | 30.68 | 644,039 | -2.11(-6.44%) |
Oct 23, 2018 | 32.30 | 33.06 | 31.59 | 32.79 | 825,531 | -0.35(-1.07%) |
Oct 22, 2018 | 33.60 | 33.91 | 32.67 | 33.15 | 731,128 | -0.46(-1.36%) |
Oct 19, 2018 | 34.30 | 34.73 | 33.36 | 33.60 | 394,043 | -0.75(-2.18%) |
Oct 18, 2018 | 35.10 | 35.35 | 34.11 | 34.35 | 517,148 | -0.78(-2.23%) |
Oct 17, 2018 | 35.13 | 35.72 | 34.21 | 35.14 | 627,926 | +0.37(+1.07%) |
Oct 16, 2018 | 33.84 | 35.17 | 33.73 | 34.77 | 876,925 | +1.47(+4.40%) |
Oct 15, 2018 | 32.87 | 33.52 | 32.37 | 33.30 | 504,050 | +0.47(+1.44%) |
Oct 12, 2018 | 33.16 | 33.71 | 32.25 | 32.83 | 666,638 | +0.47(+1.44%) |
Oct 11, 2018 | 32.41 | 33.78 | 32.33 | 32.36 | 742,443 | +0.34(+1.08%) |
Oct 10, 2018 | 33.50 | 33.54 | 31.97 | 32.02 | 1,245,818 | -1.78(-5.28%) |
Oct 09, 2018 | 34.54 | 34.91 | 33.49 | 33.80 | 797,699 | -0.59(-1.73%) |
Oct 08, 2018 | 34.17 | 34.91 | 33.13 | 34.40 | 895,880 | -0.04(-0.13%) |
Oct 05, 2018 | 36.63 | 37.22 | 34.03 | 34.44 | 2,011,862 | -2.97(-7.93%) |
Oct 04, 2018 | 39.60 | 39.60 | 37.34 | 37.41 | 884,951 | -2.23(-5.63%) |
Oct 03, 2018 | 39.19 | 39.95 | 38.23 | 39.64 | 573,518 | +0.66(+1.70%) |
Oct 02, 2018 | 40.19 | 40.64 | 38.93 | 38.97 | 697,720 | -1.21(-3.00%) |