Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.84 | 28.00 | 26.25 | 26.71 | 459,900 | -0.90(-3.26%) |
Dec 28, 2018 | 27.95 | 28.18 | 27.14 | 27.61 | 304,800 | -0.19(-0.68%) |
Dec 27, 2018 | 27.56 | 27.98 | 26.96 | 27.80 | 310,832 | -0.02(-0.07%) |
Dec 26, 2018 | 26.17 | 27.89 | 26.17 | 27.82 | 411,926 | +1.92(+7.41%) |
Dec 24, 2018 | 24.65 | 26.21 | 24.65 | 25.90 | 333,100 | +0.97(+3.89%) |
Dec 21, 2018 | 25.42 | 25.42 | 24.08 | 24.93 | 649,300 | -0.54(-2.12%) |
Dec 20, 2018 | 25.83 | 26.57 | 24.44 | 25.47 | 473,325 | -0.59(-2.26%) |
Dec 19, 2018 | 26.03 | 27.45 | 25.53 | 26.06 | 427,440 | -0.01(-0.04%) |
Dec 18, 2018 | 25.66 | 26.38 | 25.00 | 26.07 | 527,093 | +0.94(+3.74%) |
Dec 17, 2018 | 26.42 | 26.78 | 24.80 | 25.13 | 504,724 | -1.60(-5.99%) |
Dec 14, 2018 | 26.60 | 27.20 | 26.30 | 26.73 | 409,200 | +0.08(+0.30%) |
Dec 13, 2018 | 28.50 | 29.01 | 26.33 | 26.65 | 903,167 | -2.57(-8.80%) |
Dec 12, 2018 | 29.60 | 30.24 | 28.95 | 29.22 | 297,797 | +0.16(+0.55%) |
Dec 11, 2018 | 29.86 | 30.51 | 28.95 | 29.06 | 275,227 | -0.40(-1.36%) |
Dec 10, 2018 | 28.43 | 29.80 | 28.42 | 29.46 | 300,810 | +1.00(+3.51%) |
Dec 07, 2018 | 29.99 | 30.04 | 28.26 | 28.46 | 380,900 | -1.06(-3.59%) |
Dec 06, 2018 | 28.06 | 29.65 | 27.62 | 29.52 | 665,810 | +0.82(+2.86%) |
Dec 04, 2018 | 30.00 | 30.98 | 28.67 | 28.70 | 550,400 | -1.35(-4.49%) |
Dec 03, 2018 | 31.00 | 31.36 | 29.58 | 30.05 | 426,725 | -0.01(-0.03%) |
Nov 30, 2018 | 29.47 | 30.40 | 29.36 | 30.06 | 395,500 | +0.87(+2.98%) |
Nov 29, 2018 | 29.50 | 29.70 | 28.79 | 29.19 | 366,528 | +0.10(+0.34%) |
Nov 28, 2018 | 28.00 | 29.63 | 27.95 | 29.09 | 502,159 | +1.47(+5.32%) |
Nov 27, 2018 | 26.98 | 27.74 | 26.23 | 27.62 | 437,781 | +0.43(+1.58%) |
Nov 26, 2018 | 26.92 | 27.22 | 26.32 | 27.19 | 266,373 | +0.65(+2.45%) |
Nov 23, 2018 | 26.24 | 26.96 | 26.18 | 26.54 | 102,200 | +0.36(+1.38%) |
Nov 21, 2018 | 26.18 | 26.18 | 26.18 | 0 | +0.78(+3.07%) | |
Nov 20, 2018 | 24.23 | 25.65 | 24.03 | 25.40 | 735,047 | -0.12(-0.47%) |
Nov 19, 2018 | 27.50 | 27.85 | 24.52 | 25.52 | 605,842 | -2.03(-7.37%) |
Nov 16, 2018 | 27.02 | 27.90 | 26.80 | 27.55 | 412,900 | +0.33(+1.21%) |
Nov 15, 2018 | 26.55 | 27.39 | 26.35 | 27.22 | 332,153 | +0.56(+2.10%) |
Nov 14, 2018 | 26.71 | 27.14 | 25.44 | 26.66 | 306,959 | +0.13(+0.49%) |
Nov 13, 2018 | 26.76 | 27.17 | 25.84 | 26.53 | 256,880 | +0.07(+0.26%) |
Nov 12, 2018 | 25.38 | 26.76 | 25.10 | 26.46 | 346,527 | +0.48(+1.85%) |
Nov 09, 2018 | 27.70 | 27.70 | 25.59 | 25.98 | 400,900 | -2.04(-7.28%) |
Nov 08, 2018 | 28.16 | 28.62 | 27.64 | 28.02 | 262,242 | -0.19(-0.67%) |
Nov 07, 2018 | 26.91 | 28.78 | 26.77 | 28.21 | 447,212 | +1.65(+6.21%) |
Nov 06, 2018 | 26.79 | 27.78 | 26.35 | 26.56 | 488,681 | -0.60(-2.21%) |
Nov 05, 2018 | 25.59 | 27.39 | 25.43 | 27.16 | 577,915 | +1.57(+6.14%) |
Nov 02, 2018 | 27.00 | 28.00 | 24.80 | 25.59 | 943,900 | -0.50(-1.92%) |
Nov 01, 2018 | 26.24 | 26.35 | 24.63 | 26.09 | 952,119 | +0.38(+1.48%) |
Oct 31, 2018 | 25.77 | 26.21 | 24.84 | 25.71 | 488,113 | +0.38(+1.50%) |
Oct 30, 2018 | 23.75 | 25.68 | 23.50 | 25.33 | 481,820 | +1.82(+7.74%) |
Oct 29, 2018 | 24.54 | 25.08 | 23.15 | 23.51 | 443,004 | -0.63(-2.61%) |
Oct 26, 2018 | 23.59 | 24.80 | 23.51 | 24.14 | 424,000 | -0.37(-1.51%) |
Oct 25, 2018 | 23.14 | 25.02 | 23.10 | 24.51 | 554,381 | +1.52(+6.61%) |
Oct 24, 2018 | 24.31 | 24.89 | 22.61 | 22.99 | 487,772 | -1.26(-5.20%) |
Oct 23, 2018 | 23.75 | 24.52 | 22.80 | 24.25 | 603,253 | -0.47(-1.90%) |
Oct 22, 2018 | 23.83 | 24.92 | 23.40 | 24.72 | 391,292 | +0.96(+4.04%) |
Oct 19, 2018 | 24.75 | 25.33 | 23.00 | 23.76 | 805,400 | -0.86(-3.49%) |
Oct 18, 2018 | 26.48 | 26.48 | 24.05 | 24.62 | 579,926 | -1.53(-5.85%) |
Oct 17, 2018 | 25.75 | 26.35 | 25.20 | 26.15 | 638,259 | +0.98(+3.89%) |
Oct 16, 2018 | 25.33 | 25.87 | 24.20 | 25.17 | 574,735 | -0.14(-0.55%) |
Oct 15, 2018 | 26.26 | 27.00 | 25.00 | 25.31 | 572,966 | -0.20(-0.78%) |
Oct 12, 2018 | 25.74 | 26.32 | 24.96 | 25.51 | 831,500 | +2.13(+9.11%) |
Oct 11, 2018 | 23.91 | 25.00 | 23.35 | 23.38 | 674,094 | -0.90(-3.71%) |
Oct 10, 2018 | 26.69 | 26.71 | 23.88 | 24.28 | 1,065,430 | -2.72(-10.07%) |
Oct 09, 2018 | 27.01 | 27.83 | 25.71 | 27.00 | 657,336 | -0.28(-1.03%) |
Oct 08, 2018 | 28.86 | 28.95 | 26.50 | 27.28 | 560,378 | -1.18(-4.15%) |
Oct 05, 2018 | 28.30 | 28.94 | 27.57 | 28.46 | 407,800 | -0.10(-0.35%) |
Oct 04, 2018 | 28.69 | 28.90 | 27.95 | 28.56 | 667,218 | -0.43(-1.48%) |
Oct 03, 2018 | 28.50 | 29.14 | 28.22 | 28.99 | 624,700 | +0.57(+2.01%) |
Oct 02, 2018 | 30.24 | 30.83 | 28.38 | 28.42 | 600,330 | -1.82(-6.02%) |