Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.20 | 26.87 | 26.14 | 26.64 | 321,100 | +0.62(+2.38%) |
Dec 28, 2018 | 26.20 | 26.74 | 25.88 | 26.02 | 232,400 | +0.01(+0.04%) |
Dec 27, 2018 | 25.00 | 26.02 | 24.96 | 26.01 | 313,162 | +0.63(+2.48%) |
Dec 26, 2018 | 24.03 | 25.44 | 23.85 | 25.38 | 319,651 | +1.55(+6.50%) |
Dec 24, 2018 | 24.38 | 25.04 | 23.83 | 23.83 | 161,100 | -0.75(-3.05%) |
Dec 21, 2018 | 25.82 | 25.91 | 24.50 | 24.58 | 1,534,700 | -1.17(-4.54%) |
Dec 20, 2018 | 25.89 | 26.21 | 25.16 | 25.75 | 319,747 | -0.13(-0.50%) |
Dec 19, 2018 | 26.66 | 27.15 | 25.75 | 25.88 | 173,627 | -0.73(-2.74%) |
Dec 18, 2018 | 26.68 | 27.15 | 26.10 | 26.61 | 393,016 | +0.22(+0.83%) |
Dec 17, 2018 | 27.32 | 27.66 | 26.29 | 26.39 | 324,652 | -0.93(-3.40%) |
Dec 14, 2018 | 28.10 | 28.39 | 27.25 | 27.32 | 196,100 | -1.02(-3.60%) |
Dec 13, 2018 | 29.88 | 30.03 | 28.26 | 28.34 | 238,210 | -1.41(-4.74%) |
Dec 12, 2018 | 29.82 | 30.51 | 28.88 | 29.75 | 262,692 | +0.33(+1.12%) |
Dec 11, 2018 | 30.05 | 30.35 | 29.27 | 29.42 | 203,847 | -0.30(-1.01%) |
Dec 10, 2018 | 29.31 | 29.87 | 28.99 | 29.72 | 377,701 | +0.40(+1.36%) |
Dec 07, 2018 | 29.73 | 30.39 | 29.20 | 29.32 | 259,500 | -0.39(-1.31%) |
Dec 06, 2018 | 29.82 | 30.38 | 29.14 | 29.71 | 516,756 | -0.80(-2.62%) |
Dec 04, 2018 | 31.87 | 32.44 | 30.43 | 30.51 | 725,100 | -1.54(-4.80%) |
Dec 03, 2018 | 31.28 | 32.23 | 31.16 | 32.05 | 543,679 | +1.09(+3.52%) |
Nov 30, 2018 | 30.25 | 31.03 | 29.87 | 30.96 | 392,200 | +0.95(+3.17%) |
Nov 29, 2018 | 29.91 | 30.11 | 29.14 | 30.01 | 311,183 | +0.02(+0.07%) |
Nov 28, 2018 | 30.65 | 30.65 | 29.27 | 29.99 | 387,887 | -0.61(-1.99%) |
Nov 27, 2018 | 30.31 | 31.00 | 30.00 | 30.60 | 319,915 | -0.01(-0.03%) |
Nov 26, 2018 | 29.49 | 30.81 | 29.37 | 30.61 | 485,081 | +1.46(+5.01%) |
Nov 23, 2018 | 29.10 | 29.76 | 28.78 | 29.15 | 117,900 | -0.21(-0.72%) |
Nov 21, 2018 | 29.36 | 29.36 | 29.36 | 0 | +0.94(+3.31%) | |
Nov 20, 2018 | 28.40 | 28.69 | 27.73 | 28.42 | 397,950 | -0.41(-1.42%) |
Nov 19, 2018 | 29.50 | 29.50 | 28.56 | 28.83 | 311,512 | -0.62(-2.11%) |
Nov 16, 2018 | 28.85 | 29.66 | 28.56 | 29.45 | 601,300 | +0.43(+1.48%) |
Nov 15, 2018 | 28.37 | 29.28 | 28.31 | 29.02 | 274,712 | +0.55(+1.93%) |
Nov 14, 2018 | 29.73 | 29.91 | 28.07 | 28.47 | 375,873 | -1.04(-3.52%) |
Nov 13, 2018 | 29.46 | 30.09 | 29.02 | 29.51 | 281,137 | +0.10(+0.34%) |
Nov 12, 2018 | 30.35 | 30.35 | 29.10 | 29.41 | 361,835 | -1.01(-3.32%) |
Nov 09, 2018 | 31.72 | 31.72 | 28.16 | 30.42 | 254,900 | -1.49(-4.67%) |
Nov 08, 2018 | 31.91 | 32.60 | 31.52 | 31.91 | 319,246 | +0.41(+1.30%) |
Nov 07, 2018 | 30.44 | 31.53 | 29.98 | 31.50 | 283,940 | +1.08(+3.55%) |
Nov 06, 2018 | 31.04 | 31.04 | 30.12 | 30.42 | 406,928 | -0.72(-2.31%) |
Nov 05, 2018 | 30.15 | 31.16 | 29.96 | 31.14 | 537,049 | +0.98(+3.25%) |
Nov 02, 2018 | 29.90 | 30.33 | 29.39 | 30.16 | 359,200 | +0.27(+0.90%) |
Nov 01, 2018 | 28.90 | 30.08 | 28.74 | 29.89 | 614,314 | +0.97(+3.35%) |
Oct 31, 2018 | 30.95 | 30.95 | 28.02 | 28.92 | 736,623 | -1.65(-5.40%) |
Oct 30, 2018 | 30.69 | 31.50 | 29.88 | 30.57 | 516,954 | -0.23(-0.75%) |
Oct 29, 2018 | 31.75 | 33.00 | 30.39 | 30.80 | 252,045 | -0.71(-2.25%) |
Oct 26, 2018 | 31.06 | 31.64 | 30.16 | 31.51 | 383,100 | +0.09(+0.29%) |
Oct 25, 2018 | 31.32 | 31.73 | 30.84 | 31.42 | 305,921 | +0.21(+0.67%) |
Oct 24, 2018 | 33.03 | 33.08 | 31.17 | 31.21 | 375,857 | -1.87(-5.65%) |
Oct 23, 2018 | 32.68 | 33.47 | 31.50 | 33.08 | 424,960 | -0.06(-0.18%) |
Oct 22, 2018 | 33.13 | 34.09 | 32.95 | 33.14 | 156,051 | +0.03(+0.09%) |
Oct 19, 2018 | 34.10 | 34.46 | 32.95 | 33.11 | 218,800 | -1.06(-3.10%) |
Oct 18, 2018 | 34.21 | 34.63 | 33.82 | 34.17 | 734,121 | -0.10(-0.29%) |
Oct 17, 2018 | 34.26 | 34.55 | 33.35 | 34.27 | 197,503 | -0.01(-0.03%) |
Oct 16, 2018 | 33.02 | 34.42 | 32.62 | 34.28 | 269,636 | +1.32(+4.00%) |
Oct 15, 2018 | 33.00 | 33.28 | 32.39 | 32.96 | 305,861 | -0.21(-0.63%) |
Oct 12, 2018 | 32.92 | 33.65 | 32.46 | 33.17 | 585,300 | +0.78(+2.41%) |
Oct 11, 2018 | 34.17 | 34.61 | 32.36 | 32.39 | 679,830 | -1.99(-5.79%) |
Oct 10, 2018 | 35.97 | 36.11 | 34.32 | 34.38 | 569,260 | -1.65(-4.58%) |
Oct 09, 2018 | 36.21 | 36.98 | 35.04 | 36.03 | 983,200 | -0.35(-0.96%) |
Oct 08, 2018 | 36.04 | 36.65 | 35.48 | 36.38 | 327,122 | +0.16(+0.44%) |
Oct 05, 2018 | 37.13 | 37.27 | 36.11 | 36.22 | 274,900 | -0.84(-2.27%) |
Oct 04, 2018 | 36.97 | 37.14 | 36.45 | 37.06 | 295,232 | +0.05(+0.14%) |
Oct 03, 2018 | 36.61 | 37.53 | 36.26 | 37.01 | 327,760 | +0.48(+1.31%) |
Oct 02, 2018 | 38.22 | 38.32 | 36.08 | 36.53 | 316,498 | -1.80(-4.70%) |