Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.47 | 27.49 | 26.20 | 27.18 | 230,600 | +0.87(+3.31%) |
Dec 28, 2018 | 26.47 | 26.65 | 25.54 | 26.31 | 390,900 | -0.12(-0.45%) |
Dec 27, 2018 | 26.00 | 26.43 | 25.26 | 26.43 | 189,810 | +0.10(+0.38%) |
Dec 26, 2018 | 25.65 | 26.73 | 25.30 | 26.33 | 192,319 | +0.79(+3.09%) |
Dec 24, 2018 | 25.22 | 26.11 | 25.12 | 25.54 | 75,400 | -0.21(-0.82%) |
Dec 21, 2018 | 27.22 | 27.22 | 25.51 | 25.75 | 471,800 | -1.42(-5.23%) |
Dec 20, 2018 | 27.54 | 27.54 | 25.56 | 27.17 | 298,291 | -0.37(-1.34%) |
Dec 19, 2018 | 27.55 | 28.83 | 27.21 | 27.54 | 462,388 | +0.02(+0.07%) |
Dec 18, 2018 | 27.22 | 27.82 | 26.81 | 27.52 | 125,106 | +0.58(+2.15%) |
Dec 17, 2018 | 28.55 | 28.56 | 26.73 | 26.94 | 171,094 | -1.62(-5.67%) |
Dec 14, 2018 | 28.37 | 28.81 | 27.84 | 28.56 | 276,500 | -0.18(-0.63%) |
Dec 13, 2018 | 28.32 | 29.68 | 27.64 | 28.74 | 212,687 | +1.30(+4.74%) |
Dec 12, 2018 | 27.50 | 27.94 | 27.32 | 27.44 | 75,081 | +0.43(+1.59%) |
Dec 11, 2018 | 27.36 | 27.90 | 26.87 | 27.01 | 170,429 | -0.35(-1.28%) |
Dec 10, 2018 | 27.11 | 27.59 | 26.73 | 27.36 | 51,368 | +0.26(+0.96%) |
Dec 07, 2018 | 27.99 | 28.12 | 26.81 | 27.10 | 106,000 | -0.88(-3.15%) |
Dec 06, 2018 | 26.36 | 28.08 | 26.03 | 27.98 | 153,471 | +0.98(+3.63%) |
Dec 04, 2018 | 27.98 | 28.30 | 26.53 | 27.00 | 177,700 | -1.18(-4.19%) |
Dec 03, 2018 | 28.83 | 28.86 | 27.93 | 28.18 | 159,513 | +0.10(+0.36%) |
Nov 30, 2018 | 29.27 | 29.68 | 27.86 | 28.08 | 385,600 | -1.18(-4.03%) |
Nov 29, 2018 | 29.52 | 29.64 | 28.95 | 29.26 | 135,567 | -0.42(-1.42%) |
Nov 28, 2018 | 28.57 | 29.70 | 28.45 | 29.68 | 135,174 | +1.33(+4.69%) |
Nov 27, 2018 | 28.64 | 29.00 | 28.25 | 28.35 | 194,556 | -0.72(-2.48%) |
Nov 26, 2018 | 28.42 | 29.18 | 27.97 | 29.07 | 185,548 | +1.07(+3.82%) |
Nov 23, 2018 | 27.66 | 28.25 | 27.57 | 28.00 | 67,800 | -0.10(-0.36%) |
Nov 21, 2018 | 28.10 | 28.10 | 28.10 | 0 | +0.37(+1.33%) | |
Nov 20, 2018 | 26.67 | 28.49 | 26.37 | 27.73 | 180,776 | +0.02(+0.07%) |
Nov 19, 2018 | 30.24 | 30.86 | 27.42 | 27.71 | 259,124 | -2.79(-9.15%) |
Nov 16, 2018 | 30.35 | 31.11 | 30.14 | 30.50 | 145,000 | -0.19(-0.62%) |
Nov 15, 2018 | 29.06 | 30.79 | 29.05 | 30.69 | 271,381 | +1.42(+4.85%) |
Nov 14, 2018 | 29.82 | 30.00 | 29.19 | 29.27 | 116,795 | -0.23(-0.78%) |
Nov 13, 2018 | 29.27 | 29.94 | 28.85 | 29.50 | 156,919 | +0.27(+0.92%) |
Nov 12, 2018 | 31.73 | 31.73 | 28.71 | 29.23 | 296,283 | -2.77(-8.66%) |
Nov 09, 2018 | 32.89 | 34.75 | 31.23 | 32.00 | 241,900 | -0.09(-0.28%) |
Nov 08, 2018 | 32.53 | 32.80 | 31.44 | 32.09 | 141,660 | -0.45(-1.38%) |
Nov 07, 2018 | 30.54 | 32.65 | 30.54 | 32.54 | 192,709 | +2.19(+7.22%) |
Nov 06, 2018 | 30.45 | 31.25 | 30.05 | 30.35 | 156,893 | -0.26(-0.85%) |
Nov 05, 2018 | 32.55 | 32.62 | 29.95 | 30.61 | 287,197 | -1.94(-5.96%) |
Nov 02, 2018 | 32.38 | 33.60 | 32.32 | 32.55 | 424,500 | +0.20(+0.62%) |
Nov 01, 2018 | 31.63 | 32.39 | 31.10 | 32.35 | 133,499 | +0.81(+2.57%) |
Oct 31, 2018 | 30.91 | 31.66 | 30.76 | 31.54 | 131,030 | +1.23(+4.06%) |
Oct 30, 2018 | 29.14 | 30.36 | 28.70 | 30.31 | 177,164 | +1.17(+4.02%) |
Oct 29, 2018 | 30.58 | 31.52 | 28.79 | 29.14 | 170,719 | -0.85(-2.83%) |
Oct 26, 2018 | 29.89 | 30.71 | 29.10 | 29.99 | 90,000 | -0.56(-1.83%) |
Oct 25, 2018 | 29.54 | 30.89 | 29.51 | 30.55 | 120,069 | +1.41(+4.84%) |
Oct 24, 2018 | 31.70 | 31.78 | 29.10 | 29.14 | 213,293 | -2.60(-8.19%) |
Oct 23, 2018 | 30.87 | 32.00 | 30.68 | 31.74 | 110,904 | +0.24(+0.76%) |
Oct 22, 2018 | 31.49 | 32.39 | 31.07 | 31.50 | 150,039 | +0.22(+0.70%) |
Oct 19, 2018 | 33.07 | 33.28 | 31.16 | 31.28 | 140,700 | -1.75(-5.30%) |
Oct 18, 2018 | 34.06 | 34.15 | 32.67 | 33.03 | 77,842 | -1.24(-3.62%) |
Oct 17, 2018 | 34.37 | 34.37 | 33.32 | 34.27 | 75,538 | -0.18(-0.52%) |
Oct 16, 2018 | 33.15 | 34.57 | 32.78 | 34.45 | 110,703 | +1.63(+4.97%) |
Oct 15, 2018 | 32.17 | 33.31 | 31.55 | 32.82 | 122,550 | +0.62(+1.93%) |
Oct 12, 2018 | 32.18 | 33.01 | 31.64 | 32.20 | 130,800 | +0.55(+1.74%) |
Oct 11, 2018 | 32.25 | 32.84 | 31.37 | 31.65 | 211,090 | -0.93(-2.85%) |
Oct 10, 2018 | 35.03 | 35.27 | 32.50 | 32.58 | 275,147 | -2.44(-6.97%) |
Oct 09, 2018 | 35.18 | 35.84 | 34.65 | 35.02 | 156,523 | -0.19(-0.54%) |
Oct 08, 2018 | 36.58 | 36.58 | 34.66 | 35.21 | 174,463 | -1.46(-3.98%) |
Oct 05, 2018 | 35.40 | 37.00 | 35.36 | 36.67 | 332,200 | +1.41(+4.00%) |
Oct 04, 2018 | 34.62 | 36.10 | 34.25 | 35.26 | 344,615 | +0.94(+2.74%) |
Oct 03, 2018 | 33.16 | 34.88 | 33.03 | 34.32 | 505,175 | +3.41(+11.03%) |
Oct 02, 2018 | 32.35 | 32.35 | 30.81 | 30.91 | 127,862 | -1.52(-4.69%) |