Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.67 | 27.88 | 27.09 | 27.33 | 153,900 | -0.32(-1.16%) |
Dec 28, 2018 | 27.59 | 28.30 | 27.47 | 27.65 | 183,900 | +0.07(+0.25%) |
Dec 27, 2018 | 26.48 | 27.61 | 26.06 | 27.58 | 161,110 | +0.65(+2.41%) |
Dec 26, 2018 | 25.82 | 27.02 | 25.52 | 26.93 | 198,279 | +1.35(+5.28%) |
Dec 24, 2018 | 26.37 | 27.11 | 25.58 | 25.58 | 127,900 | -0.99(-3.73%) |
Dec 21, 2018 | 27.48 | 27.69 | 26.52 | 26.57 | 472,500 | -0.61(-2.24%) |
Dec 20, 2018 | 26.83 | 27.86 | 26.74 | 27.18 | 233,559 | +0.31(+1.15%) |
Dec 19, 2018 | 28.78 | 29.18 | 26.78 | 26.87 | 216,095 | -1.96(-6.80%) |
Dec 18, 2018 | 28.32 | 29.53 | 28.32 | 28.83 | 148,107 | +0.69(+2.45%) |
Dec 17, 2018 | 28.10 | 29.16 | 27.97 | 28.14 | 202,418 | -0.05(-0.18%) |
Dec 14, 2018 | 28.47 | 29.08 | 28.09 | 28.19 | 197,500 | -0.64(-2.22%) |
Dec 13, 2018 | 29.41 | 29.50 | 28.68 | 28.83 | 134,513 | -0.46(-1.57%) |
Dec 12, 2018 | 29.48 | 29.74 | 28.97 | 29.29 | 144,550 | +0.30(+1.03%) |
Dec 11, 2018 | 29.10 | 29.66 | 28.89 | 28.99 | 122,732 | +0.19(+0.66%) |
Dec 10, 2018 | 28.40 | 28.87 | 28.10 | 28.80 | 209,278 | +0.34(+1.19%) |
Dec 07, 2018 | 30.09 | 30.09 | 28.39 | 28.46 | 172,400 | -1.63(-5.42%) |
Dec 06, 2018 | 30.22 | 30.67 | 29.72 | 30.09 | 163,034 | -0.79(-2.56%) |
Dec 04, 2018 | 32.10 | 32.47 | 30.68 | 30.88 | 199,300 | -1.37(-4.25%) |
Dec 03, 2018 | 32.62 | 32.79 | 31.82 | 32.25 | 259,670 | +0.13(+0.40%) |
Nov 30, 2018 | 31.88 | 32.48 | 31.72 | 32.12 | 255,400 | +0.25(+0.78%) |
Nov 29, 2018 | 32.23 | 32.51 | 30.73 | 31.87 | 113,375 | -0.55(-1.70%) |
Nov 28, 2018 | 31.32 | 32.47 | 30.85 | 32.42 | 254,282 | +1.11(+3.55%) |
Nov 27, 2018 | 30.75 | 31.68 | 30.56 | 31.31 | 150,643 | +0.38(+1.23%) |
Nov 26, 2018 | 31.38 | 31.65 | 30.35 | 30.93 | 163,903 | -0.07(-0.23%) |
Nov 23, 2018 | 30.75 | 31.57 | 30.75 | 31.00 | 57,800 | +0.13(+0.42%) |
Nov 21, 2018 | 30.87 | 30.87 | 30.87 | 0 | +0.44(+1.45%) | |
Nov 20, 2018 | 29.71 | 31.28 | 29.27 | 30.43 | 258,764 | -0.17(-0.56%) |
Nov 19, 2018 | 31.56 | 31.74 | 30.48 | 30.60 | 168,122 | -0.95(-3.01%) |
Nov 16, 2018 | 31.11 | 31.65 | 30.36 | 31.55 | 268,800 | -0.27(-0.85%) |
Nov 15, 2018 | 31.30 | 32.25 | 31.00 | 31.82 | 341,238 | +0.38(+1.21%) |
Nov 14, 2018 | 32.23 | 32.45 | 31.42 | 31.44 | 201,964 | -0.40(-1.26%) |
Nov 13, 2018 | 31.95 | 32.60 | 31.77 | 31.84 | 207,880 | +0.06(+0.19%) |
Nov 12, 2018 | 32.05 | 32.14 | 31.30 | 31.78 | 249,384 | -0.48(-1.49%) |
Nov 09, 2018 | 32.39 | 32.74 | 31.75 | 32.26 | 206,900 | -0.43(-1.32%) |
Nov 08, 2018 | 32.67 | 33.05 | 32.25 | 32.69 | 125,925 | -0.12(-0.37%) |
Nov 07, 2018 | 32.92 | 32.98 | 32.20 | 32.81 | 116,175 | +0.04(+0.12%) |
Nov 06, 2018 | 32.73 | 33.23 | 32.05 | 32.77 | 203,997 | +0.10(+0.31%) |
Nov 05, 2018 | 33.49 | 33.73 | 32.07 | 32.67 | 249,264 | -0.83(-2.48%) |
Nov 02, 2018 | 33.01 | 33.91 | 32.51 | 33.50 | 263,300 | +0.43(+1.30%) |
Nov 01, 2018 | 31.90 | 33.46 | 31.49 | 33.07 | 388,335 | +1.01(+3.15%) |
Oct 31, 2018 | 32.83 | 35.78 | 30.41 | 32.06 | 816,556 | +0.23(+0.72%) |
Oct 30, 2018 | 30.83 | 32.34 | 30.83 | 31.83 | 292,714 | +1.12(+3.65%) |
Oct 29, 2018 | 32.48 | 32.48 | 30.34 | 30.71 | 207,318 | -0.24(-0.78%) |
Oct 26, 2018 | 30.65 | 31.56 | 29.95 | 30.95 | 388,800 | -0.47(-1.50%) |
Oct 25, 2018 | 30.34 | 31.76 | 30.34 | 31.42 | 241,065 | +1.40(+4.66%) |
Oct 24, 2018 | 31.11 | 31.11 | 30.00 | 30.02 | 219,534 | -1.25(-4.00%) |
Oct 23, 2018 | 30.34 | 31.33 | 30.04 | 31.27 | 296,006 | +0.29(+0.94%) |
Oct 22, 2018 | 30.97 | 31.16 | 30.30 | 30.98 | 234,901 | +0.15(+0.49%) |
Oct 19, 2018 | 31.27 | 31.75 | 30.63 | 30.83 | 144,400 | -0.35(-1.12%) |
Oct 18, 2018 | 31.81 | 31.98 | 31.04 | 31.18 | 140,903 | -0.69(-2.17%) |
Oct 17, 2018 | 32.48 | 32.91 | 31.80 | 31.87 | 352,984 | -0.35(-1.09%) |
Oct 16, 2018 | 31.67 | 32.32 | 31.20 | 32.22 | 224,057 | +0.79(+2.51%) |
Oct 15, 2018 | 31.60 | 31.60 | 30.47 | 31.43 | 251,288 | -0.07(-0.22%) |
Oct 12, 2018 | 31.45 | 31.82 | 30.80 | 31.50 | 431,200 | +0.70(+2.27%) |
Oct 11, 2018 | 30.30 | 31.40 | 30.30 | 30.80 | 373,065 | +0.36(+1.18%) |
Oct 10, 2018 | 30.86 | 31.17 | 30.07 | 30.44 | 391,380 | -0.66(-2.12%) |
Oct 09, 2018 | 30.81 | 31.57 | 30.31 | 31.10 | 359,309 | +0.13(+0.42%) |
Oct 08, 2018 | 29.65 | 31.46 | 29.26 | 30.97 | 320,144 | +0.26(+0.85%) |
Oct 05, 2018 | 31.12 | 31.97 | 30.32 | 30.71 | 513,200 | -1.55(-4.80%) |
Oct 04, 2018 | 35.42 | 35.42 | 31.90 | 32.26 | 730,816 | -3.74(-10.39%) |
Oct 03, 2018 | 36.87 | 36.99 | 35.86 | 36.00 | 403,207 | -0.72(-1.96%) |
Oct 02, 2018 | 36.55 | 38.13 | 36.26 | 36.72 | 250,615 | -0.01(-0.03%) |