Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.03 | 32.91 | 29.89 | 32.84 | 76,500 | +2.09(+6.80%) |
Dec 28, 2018 | 28.26 | 31.18 | 27.25 | 30.75 | 95,500 | +2.99(+10.77%) |
Dec 27, 2018 | 30.51 | 30.51 | 26.50 | 27.76 | 41,608 | -3.49(-11.17%) |
Dec 26, 2018 | 29.44 | 31.90 | 29.00 | 31.25 | 94,581 | +2.45(+8.51%) |
Dec 24, 2018 | 28.73 | 29.76 | 27.70 | 28.80 | 14,500 | -0.33(-1.13%) |
Dec 21, 2018 | 30.05 | 31.99 | 27.70 | 29.13 | 360,000 | -0.73(-2.44%) |
Dec 20, 2018 | 30.41 | 31.09 | 27.46 | 29.86 | 102,998 | -0.04(-0.13%) |
Dec 19, 2018 | 30.25 | 33.38 | 28.50 | 29.90 | 92,184 | -0.39(-1.29%) |
Dec 18, 2018 | 31.86 | 33.60 | 28.26 | 30.29 | 185,201 | -1.05(-3.35%) |
Dec 17, 2018 | 32.48 | 35.44 | 30.03 | 31.34 | 145,556 | -1.49(-4.54%) |
Dec 14, 2018 | 31.54 | 37.24 | 30.30 | 32.83 | 123,700 | +0.84(+2.63%) |
Dec 13, 2018 | 32.99 | 34.64 | 30.61 | 31.99 | 71,216 | -0.73(-2.23%) |
Dec 12, 2018 | 35.43 | 37.73 | 32.72 | 32.72 | 328,759 | -1.61(-4.69%) |
Dec 11, 2018 | 36.23 | 36.77 | 33.65 | 34.33 | 33,469 | -1.68(-4.67%) |
Dec 10, 2018 | 37.00 | 37.00 | 35.01 | 36.01 | 35,408 | -0.99(-2.68%) |
Dec 07, 2018 | 40.13 | 41.02 | 35.81 | 37.00 | 26,900 | -4.00(-9.76%) |
Dec 06, 2018 | 39.32 | 43.85 | 38.35 | 41.00 | 111,490 | -1.69(-3.96%) |
Dec 04, 2018 | 40.28 | 43.88 | 38.81 | 42.69 | 88,400 | +1.51(+3.67%) |
Dec 03, 2018 | 37.00 | 44.95 | 31.50 | 41.18 | 385,191 | +2.16(+5.54%) |
Nov 30, 2018 | 38.71 | 40.69 | 38.22 | 39.02 | 56,200 | +0.24(+0.62%) |
Nov 29, 2018 | 39.69 | 41.39 | 35.31 | 38.78 | 50,646 | -1.15(-2.88%) |
Nov 28, 2018 | 37.02 | 42.51 | 35.57 | 39.93 | 84,415 | +2.93(+7.92%) |
Nov 27, 2018 | 40.17 | 41.15 | 36.22 | 37.00 | 90,008 | -3.88(-9.49%) |
Nov 26, 2018 | 45.66 | 45.66 | 39.45 | 40.88 | 70,995 | -4.12(-9.16%) |
Nov 23, 2018 | 44.75 | 48.01 | 44.06 | 45.00 | 64,700 | -0.71(-1.55%) |
Nov 21, 2018 | 45.71 | 45.71 | 45.71 | 0 | +4.51(+10.95%) | |
Nov 20, 2018 | 36.51 | 41.20 | 33.00 | 41.20 | 94,047 | +4.40(+11.96%) |
Nov 19, 2018 | 35.36 | 38.87 | 33.36 | 36.80 | 52,999 | +1.81(+5.17%) |
Nov 16, 2018 | 35.03 | 36.81 | 32.63 | 34.99 | 73,000 | -0.72(-2.02%) |
Nov 15, 2018 | 36.57 | 37.00 | 35.08 | 35.71 | 7,456 | -1.29(-3.49%) |
Nov 14, 2018 | 39.00 | 39.78 | 35.34 | 37.00 | 75,480 | -2.49(-6.31%) |
Nov 13, 2018 | 35.30 | 41.98 | 35.30 | 39.49 | 145,278 | +3.99(+11.24%) |
Nov 12, 2018 | 46.71 | 47.17 | 33.80 | 35.50 | 112,301 | -12.51(-26.06%) |
Nov 09, 2018 | 39.49 | 53.24 | 33.83 | 48.01 | 97,000 | +9.12(+23.45%) |
Nov 08, 2018 | 31.25 | 40.98 | 29.33 | 38.89 | 50,475 | +7.69(+24.65%) |
Nov 07, 2018 | 28.85 | 32.90 | 28.85 | 31.20 | 33,950 | +2.66(+9.32%) |
Nov 06, 2018 | 31.15 | 31.15 | 28.31 | 28.54 | 14,837 | -3.30(-10.36%) |
Nov 05, 2018 | 32.13 | 33.04 | 31.14 | 31.84 | 21,143 | +0.09(+0.28%) |
Nov 02, 2018 | 32.00 | 34.22 | 30.63 | 31.75 | 44,100 | +0.25(+0.79%) |
Nov 01, 2018 | 29.00 | 32.50 | 28.03 | 31.50 | 51,489 | +3.00(+10.53%) |
Oct 31, 2018 | 28.10 | 29.00 | 25.10 | 28.50 | 117,022 | +0.90(+3.26%) |
Oct 30, 2018 | 28.31 | 29.00 | 27.30 | 27.60 | 41,864 | -0.05(-0.18%) |
Oct 29, 2018 | 28.16 | 32.49 | 27.60 | 27.65 | 30,205 | -1.35(-4.66%) |
Oct 26, 2018 | 31.00 | 31.00 | 28.32 | 29.00 | 85,600 | -2.10(-6.75%) |
Oct 25, 2018 | 30.89 | 32.50 | 29.52 | 31.10 | 11,332 | +1.14(+3.81%) |
Oct 24, 2018 | 31.25 | 32.43 | 29.21 | 29.96 | 29,624 | -0.68(-2.22%) |
Oct 23, 2018 | 31.84 | 34.22 | 29.22 | 30.64 | 39,498 | -2.16(-6.59%) |
Oct 22, 2018 | 31.60 | 33.93 | 29.17 | 32.80 | 38,775 | +1.55(+4.96%) |
Oct 19, 2018 | 31.39 | 31.52 | 28.90 | 31.25 | 44,000 | +0.25(+0.81%) |
Oct 18, 2018 | 27.81 | 31.00 | 25.84 | 31.00 | 70,454 | +2.90(+10.32%) |
Oct 17, 2018 | 28.09 | 29.49 | 27.16 | 28.10 | 28,941 | -0.20(-0.71%) |
Oct 16, 2018 | 24.93 | 28.51 | 23.67 | 28.30 | 164,226 | +3.41(+13.70%) |
Oct 15, 2018 | 25.35 | 26.00 | 24.25 | 24.89 | 39,251 | -0.61(-2.39%) |
Oct 12, 2018 | 25.01 | 26.47 | 24.21 | 25.50 | 45,300 | +1.29(+5.33%) |
Oct 11, 2018 | 25.06 | 25.50 | 23.30 | 24.21 | 8,178 | -0.44(-1.78%) |
Oct 10, 2018 | 27.14 | 28.00 | 24.60 | 24.65 | 33,680 | -2.47(-9.11%) |
Oct 09, 2018 | 28.42 | 28.82 | 27.00 | 27.12 | 27,983 | -1.52(-5.31%) |
Oct 08, 2018 | 27.76 | 30.95 | 27.76 | 28.64 | 22,463 | +1.14(+4.15%) |
Oct 05, 2018 | 26.30 | 28.20 | 25.29 | 27.50 | 104,500 | +2.79(+11.29%) |
Oct 04, 2018 | 28.63 | 29.72 | 23.87 | 24.71 | 58,104 | -3.95(-13.78%) |
Oct 03, 2018 | 29.85 | 30.84 | 28.50 | 28.66 | 7,661 | -1.15(-3.86%) |
Oct 02, 2018 | 30.85 | 30.85 | 29.50 | 29.81 | 49,364 | -0.83(-2.71%) |