Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.09 | 24.69 | 23.96 | 24.63 | 574,707 | +0.69(+2.90%) |
Dec 28, 2018 | 24.12 | 24.40 | 23.65 | 23.93 | 877,775 | -0.19(-0.78%) |
Dec 27, 2018 | 24.09 | 24.47 | 23.24 | 24.12 | 401,695 | -0.50(-2.05%) |
Dec 26, 2018 | 23.74 | 24.63 | 23.11 | 24.63 | 404,425 | +1.26(+5.40%) |
Dec 24, 2018 | 24.15 | 24.15 | 23.24 | 23.36 | 239,987 | -0.82(-3.39%) |
Dec 21, 2018 | 24.56 | 24.94 | 24.00 | 24.18 | 499,289 | -0.54(-2.17%) |
Dec 20, 2018 | 25.41 | 26.01 | 24.47 | 24.72 | 381,224 | -1.14(-4.39%) |
Dec 19, 2018 | 26.11 | 26.96 | 25.45 | 25.86 | 624,882 | -0.50(-1.91%) |
Dec 18, 2018 | 27.02 | 27.40 | 26.11 | 26.36 | 443,878 | -0.79(-2.90%) |
Dec 17, 2018 | 27.94 | 28.25 | 26.86 | 27.15 | 302,307 | -1.04(-3.69%) |
Dec 14, 2018 | 28.50 | 28.74 | 28.13 | 28.19 | 209,255 | -0.50(-1.76%) |
Dec 13, 2018 | 28.13 | 28.82 | 28.00 | 28.69 | 193,881 | +0.38(+1.34%) |
Dec 12, 2018 | 28.16 | 28.54 | 28.05 | 28.31 | 174,690 | +0.25(+0.90%) |
Dec 11, 2018 | 28.79 | 28.79 | 27.81 | 28.06 | 210,874 | -0.13(-0.45%) |
Dec 10, 2018 | 28.60 | 28.69 | 27.97 | 28.19 | 233,524 | -0.73(-2.51%) |
Dec 07, 2018 | 29.54 | 29.67 | 28.76 | 28.91 | 154,800 | +0.22(+0.77%) |
Dec 06, 2018 | 28.69 | 29.10 | 27.94 | 28.69 | 277,170 | -0.85(-2.88%) |
Dec 04, 2018 | 30.02 | 30.08 | 29.32 | 29.54 | 117,662 | -0.41(-1.37%) |
Dec 03, 2018 | 29.51 | 30.58 | 29.51 | 29.95 | 228,907 | +0.85(+2.93%) |
Nov 30, 2018 | 29.32 | 29.45 | 28.79 | 29.10 | 157,338 | -0.03(-0.11%) |
Nov 29, 2018 | 28.85 | 29.45 | 28.85 | 29.13 | 138,507 | +0.28(+0.98%) |
Nov 28, 2018 | 28.82 | 28.98 | 28.54 | 28.85 | 169,973 | +0.00(+0.00%) |
Nov 27, 2018 | 28.85 | 29.17 | 28.76 | 28.85 | 91,387 | -0.28(-0.97%) |
Nov 26, 2018 | 29.20 | 29.50 | 29.01 | 29.13 | 116,987 | +0.00(+0.00%) |
Nov 23, 2018 | 29.01 | 29.23 | 28.38 | 29.13 | 86,581 | -0.19(-0.65%) |
Nov 21, 2018 | 29.32 | 29.32 | 29.32 | 0 | +0.38(+1.31%) | |
Nov 20, 2018 | 29.49 | 29.49 | 28.49 | 28.95 | 91,798 | -0.88(-2.96%) |
Nov 19, 2018 | 29.92 | 30.26 | 29.81 | 29.83 | 24,340 | -0.12(-0.41%) |
Nov 16, 2018 | 30.41 | 30.68 | 29.89 | 29.95 | 78,867 | -0.40(-1.31%) |
Nov 15, 2018 | 30.32 | 30.65 | 30.32 | 30.35 | 53,855 | -0.18(-0.60%) |
Nov 14, 2018 | 30.77 | 31.17 | 30.47 | 30.53 | 31,639 | -0.03(-0.10%) |
Nov 13, 2018 | 30.74 | 31.08 | 30.56 | 30.56 | 196,310 | -0.18(-0.59%) |
Nov 12, 2018 | 31.50 | 31.56 | 30.68 | 30.74 | 23,020 | -0.61(-1.94%) |
Nov 09, 2018 | 31.87 | 31.96 | 31.23 | 31.35 | 52,972 | -0.64(-2.00%) |
Nov 08, 2018 | 32.42 | 32.91 | 31.90 | 31.99 | 54,531 | -0.24(-0.76%) |
Nov 07, 2018 | 31.87 | 32.42 | 31.87 | 32.24 | 39,406 | +0.67(+2.12%) |
Nov 06, 2018 | 31.60 | 31.72 | 31.32 | 31.57 | 21,150 | +0.24(+0.78%) |
Nov 05, 2018 | 31.08 | 31.54 | 30.83 | 31.32 | 25,613 | +0.37(+1.18%) |
Nov 02, 2018 | 31.35 | 31.35 | 30.77 | 30.96 | 42,207 | -0.18(-0.59%) |
Nov 01, 2018 | 30.83 | 31.29 | 30.71 | 31.14 | 21,449 | +0.46(+1.49%) |
Oct 31, 2018 | 30.47 | 31.23 | 30.47 | 30.68 | 19,381 | +0.27(+0.90%) |
Oct 30, 2018 | 30.65 | 31.05 | 30.29 | 30.41 | 35,191 | -0.27(-0.89%) |
Oct 29, 2018 | 31.41 | 31.41 | 30.33 | 30.68 | 33,074 | -0.67(-2.14%) |
Oct 26, 2018 | 31.60 | 31.60 | 30.74 | 31.35 | 34,133 | -0.55(-1.72%) |
Oct 25, 2018 | 31.66 | 31.99 | 31.50 | 31.90 | 24,552 | +0.27(+0.87%) |
Oct 24, 2018 | 32.54 | 32.60 | 31.56 | 31.63 | 31,245 | -0.91(-2.81%) |
Oct 23, 2018 | 32.54 | 32.60 | 31.85 | 32.54 | 26,648 | -0.43(-1.29%) |
Oct 22, 2018 | 33.64 | 33.64 | 32.85 | 32.97 | 18,889 | -0.49(-1.46%) |
Oct 19, 2018 | 33.39 | 33.79 | 33.30 | 33.45 | 7,122 | +0.00(+0.00%) |
Oct 18, 2018 | 33.49 | 33.76 | 33.24 | 33.45 | 46,548 | -0.06(-0.18%) |
Oct 17, 2018 | 34.03 | 34.03 | 33.33 | 33.52 | 31,120 | -0.46(-1.35%) |
Oct 16, 2018 | 33.45 | 34.03 | 33.45 | 33.97 | 16,266 | +0.73(+2.20%) |
Oct 15, 2018 | 33.42 | 33.66 | 33.18 | 33.24 | 14,401 | -0.21(-0.64%) |
Oct 12, 2018 | 33.85 | 34.00 | 32.88 | 33.45 | 16,902 | -0.15(-0.45%) |
Oct 11, 2018 | 33.97 | 33.97 | 33.18 | 33.61 | 57,429 | -0.49(-1.43%) |
Oct 10, 2018 | 34.49 | 34.49 | 33.88 | 34.09 | 18,207 | -0.43(-1.24%) |
Oct 09, 2018 | 34.16 | 34.67 | 34.16 | 34.52 | 20,988 | +0.27(+0.80%) |
Oct 08, 2018 | 34.43 | 34.64 | 34.19 | 34.25 | 13,757 | -0.18(-0.53%) |
Oct 05, 2018 | 34.86 | 34.95 | 34.40 | 34.43 | 33,148 | -0.24(-0.70%) |
Oct 04, 2018 | 35.28 | 35.28 | 34.67 | 34.67 | 27,731 | -0.70(-1.98%) |
Oct 03, 2018 | 35.19 | 35.37 | 35.04 | 35.37 | 27,258 | +0.37(+1.04%) |
Oct 02, 2018 | 35.31 | 35.46 | 34.93 | 35.01 | 22,613 | -0.24(-0.69%) |