Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.72 | 26.72 | 25.59 | 26.32 | 178,872 | -0.15(-0.55%) |
Dec 28, 2018 | 26.60 | 27.18 | 26.21 | 26.46 | 183,896 | -0.05(-0.19%) |
Dec 27, 2018 | 25.27 | 26.53 | 25.10 | 26.52 | 263,804 | +0.81(+3.16%) |
Dec 26, 2018 | 24.86 | 25.75 | 24.22 | 25.70 | 203,898 | +0.97(+3.91%) |
Dec 24, 2018 | 24.77 | 24.92 | 23.85 | 24.74 | 143,004 | -0.21(-0.82%) |
Dec 21, 2018 | 24.23 | 24.98 | 24.21 | 24.94 | 596,435 | +0.78(+3.22%) |
Dec 20, 2018 | 24.23 | 24.91 | 23.83 | 24.16 | 193,149 | -0.21(-0.84%) |
Dec 19, 2018 | 24.90 | 25.94 | 24.23 | 24.37 | 276,805 | -0.57(-2.30%) |
Dec 18, 2018 | 24.98 | 25.79 | 24.66 | 24.94 | 306,066 | +0.20(+0.80%) |
Dec 17, 2018 | 25.20 | 25.36 | 24.15 | 24.74 | 390,531 | -0.62(-2.43%) |
Dec 14, 2018 | 25.75 | 26.11 | 25.14 | 25.36 | 218,245 | -0.56(-2.15%) |
Dec 13, 2018 | 26.34 | 26.67 | 25.80 | 25.92 | 141,956 | -0.43(-1.62%) |
Dec 12, 2018 | 26.07 | 26.98 | 25.92 | 26.35 | 168,302 | +0.48(+1.85%) |
Dec 11, 2018 | 26.66 | 26.92 | 25.56 | 25.87 | 341,760 | -0.39(-1.47%) |
Dec 10, 2018 | 26.48 | 26.88 | 25.81 | 26.25 | 163,659 | -0.08(-0.29%) |
Dec 07, 2018 | 27.41 | 27.50 | 26.08 | 26.33 | 191,256 | -1.03(-3.75%) |
Dec 06, 2018 | 27.02 | 27.87 | 26.72 | 27.36 | 215,104 | +0.04(+0.16%) |
Dec 04, 2018 | 28.46 | 28.50 | 27.23 | 27.31 | 407,048 | -1.19(-4.17%) |
Dec 03, 2018 | 28.58 | 28.58 | 27.54 | 28.50 | 194,039 | +0.28(+1.00%) |
Nov 30, 2018 | 28.97 | 29.01 | 28.01 | 28.22 | 193,827 | -0.71(-2.46%) |
Nov 29, 2018 | 28.41 | 29.15 | 28.03 | 28.93 | 243,442 | +0.33(+1.14%) |
Nov 28, 2018 | 28.51 | 28.69 | 27.47 | 28.60 | 217,198 | +0.12(+0.42%) |
Nov 27, 2018 | 28.46 | 28.72 | 28.10 | 28.48 | 140,400 | +0.00(+0.00%) |
Nov 26, 2018 | 27.28 | 28.59 | 27.28 | 28.48 | 211,352 | +1.46(+5.42%) |
Nov 23, 2018 | 28.10 | 28.26 | 26.96 | 27.02 | 101,762 | -1.43(-5.02%) |
Nov 21, 2018 | 28.45 | 28.45 | 28.45 | 0 | +1.52(+5.62%) | |
Nov 20, 2018 | 26.07 | 27.22 | 25.73 | 26.94 | 265,705 | +0.62(+2.37%) |
Nov 19, 2018 | 26.88 | 27.36 | 26.20 | 26.31 | 281,388 | +0.39(+1.52%) |
Nov 16, 2018 | 25.90 | 26.10 | 25.45 | 25.92 | 297,341 | -0.19(-0.72%) |
Nov 15, 2018 | 26.52 | 26.52 | 25.73 | 26.11 | 156,482 | -0.55(-2.06%) |
Nov 14, 2018 | 27.55 | 27.78 | 26.41 | 26.65 | 144,222 | -0.72(-2.63%) |
Nov 13, 2018 | 27.58 | 27.95 | 27.13 | 27.37 | 139,467 | -0.16(-0.59%) |
Nov 12, 2018 | 27.70 | 27.88 | 27.36 | 27.53 | 132,245 | -0.22(-0.80%) |
Nov 09, 2018 | 28.12 | 28.67 | 27.42 | 27.76 | 169,286 | -0.77(-2.68%) |
Nov 08, 2018 | 28.96 | 29.20 | 28.30 | 28.52 | 113,131 | -0.48(-1.64%) |
Nov 07, 2018 | 29.07 | 29.71 | 28.67 | 29.00 | 187,243 | -0.03(-0.12%) |
Nov 06, 2018 | 29.07 | 29.16 | 28.53 | 29.03 | 222,803 | -0.23(-0.78%) |
Nov 05, 2018 | 29.55 | 30.46 | 28.76 | 29.26 | 275,071 | -0.62(-2.08%) |
Nov 02, 2018 | 32.33 | 33.29 | 29.62 | 29.88 | 458,719 | -4.10(-12.06%) |
Nov 01, 2018 | 31.98 | 34.45 | 31.98 | 33.98 | 256,644 | +2.18(+6.85%) |
Oct 31, 2018 | 32.66 | 32.66 | 31.63 | 31.80 | 132,772 | -0.46(-1.42%) |
Oct 30, 2018 | 32.21 | 32.57 | 31.82 | 32.26 | 99,637 | +0.09(+0.29%) |
Oct 29, 2018 | 32.51 | 32.97 | 31.84 | 32.17 | 82,433 | +0.03(+0.08%) |
Oct 26, 2018 | 32.60 | 32.84 | 31.90 | 32.15 | 130,609 | -0.88(-2.65%) |
Oct 25, 2018 | 32.42 | 33.29 | 32.07 | 33.02 | 163,808 | +0.94(+2.92%) |
Oct 24, 2018 | 33.51 | 33.93 | 32.02 | 32.09 | 154,894 | -1.55(-4.60%) |
Oct 23, 2018 | 33.74 | 34.09 | 33.19 | 33.63 | 139,904 | -0.64(-1.86%) |
Oct 22, 2018 | 34.50 | 35.24 | 34.17 | 34.27 | 95,267 | -0.18(-0.52%) |
Oct 19, 2018 | 34.48 | 34.98 | 34.25 | 34.45 | 92,637 | -0.02(-0.05%) |
Oct 18, 2018 | 34.82 | 35.16 | 34.10 | 34.47 | 77,046 | -0.60(-1.72%) |
Oct 17, 2018 | 35.46 | 35.87 | 34.61 | 35.07 | 63,999 | -0.31(-0.87%) |
Oct 16, 2018 | 34.53 | 35.43 | 33.81 | 35.38 | 93,991 | +1.13(+3.30%) |
Oct 15, 2018 | 33.05 | 34.76 | 33.05 | 34.25 | 170,705 | +1.04(+3.12%) |
Oct 12, 2018 | 34.43 | 34.61 | 33.17 | 33.21 | 123,555 | -0.71(-2.08%) |
Oct 11, 2018 | 34.60 | 35.01 | 33.89 | 33.91 | 194,294 | -0.77(-2.23%) |
Oct 10, 2018 | 35.77 | 36.28 | 34.66 | 34.69 | 112,303 | -1.11(-3.11%) |
Oct 09, 2018 | 36.22 | 36.26 | 35.78 | 35.80 | 112,173 | -0.48(-1.34%) |
Oct 08, 2018 | 36.04 | 36.58 | 36.04 | 36.29 | 87,253 | +0.16(+0.45%) |
Oct 05, 2018 | 37.04 | 37.11 | 35.91 | 36.13 | 115,561 | -0.90(-2.44%) |
Oct 04, 2018 | 37.21 | 37.21 | 36.69 | 37.03 | 113,410 | -0.27(-0.73%) |
Oct 03, 2018 | 37.15 | 37.85 | 37.09 | 37.30 | 117,146 | +0.21(+0.57%) |
Oct 02, 2018 | 37.09 | 37.54 | 36.82 | 37.09 | 135,236 | -0.06(-0.16%) |