Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.08 | 19.11 | 18.39 | 18.86 | 429,300 | -0.05(-0.26%) |
Dec 28, 2018 | 17.82 | 19.48 | 17.67 | 18.91 | 730,900 | +1.13(+6.36%) |
Dec 27, 2018 | 18.36 | 18.36 | 17.00 | 17.78 | 651,442 | -1.08(-5.73%) |
Dec 26, 2018 | 17.83 | 19.01 | 17.38 | 18.86 | 526,501 | +1.27(+7.22%) |
Dec 24, 2018 | 17.48 | 18.42 | 17.00 | 17.59 | 336,100 | -0.02(-0.11%) |
Dec 21, 2018 | 18.55 | 18.55 | 17.43 | 17.61 | 1,096,100 | -1.06(-5.68%) |
Dec 20, 2018 | 18.96 | 19.18 | 18.19 | 18.67 | 504,979 | -0.29(-1.53%) |
Dec 19, 2018 | 20.25 | 20.41 | 18.82 | 18.96 | 423,370 | -1.20(-5.95%) |
Dec 18, 2018 | 20.18 | 20.33 | 19.72 | 20.16 | 539,767 | +0.23(+1.15%) |
Dec 17, 2018 | 19.89 | 20.83 | 19.75 | 19.93 | 583,055 | +0.00(+0.00%) |
Dec 14, 2018 | 20.19 | 21.27 | 19.56 | 19.93 | 627,600 | -0.55(-2.69%) |
Dec 13, 2018 | 21.92 | 22.24 | 20.37 | 20.48 | 949,035 | -1.44(-6.57%) |
Dec 12, 2018 | 23.14 | 23.40 | 21.79 | 21.92 | 560,002 | -0.99(-4.32%) |
Dec 11, 2018 | 24.32 | 24.50 | 22.75 | 22.91 | 402,181 | -0.92(-3.86%) |
Dec 10, 2018 | 24.71 | 25.84 | 23.73 | 23.83 | 777,325 | +0.10(+0.42%) |
Dec 07, 2018 | 24.95 | 25.34 | 23.46 | 23.73 | 769,500 | -1.26(-5.04%) |
Dec 06, 2018 | 24.60 | 25.07 | 22.73 | 24.99 | 1,285,096 | +0.20(+0.81%) |
Dec 04, 2018 | 26.48 | 27.38 | 23.90 | 24.79 | 4,496,000 | -4.09(-14.16%) |
Dec 03, 2018 | 28.44 | 29.43 | 28.25 | 28.88 | 790,165 | +0.97(+3.48%) |
Nov 30, 2018 | 27.31 | 27.96 | 26.63 | 27.91 | 699,300 | +0.37(+1.34%) |
Nov 29, 2018 | 27.13 | 28.15 | 26.48 | 27.54 | 483,819 | +0.39(+1.44%) |
Nov 28, 2018 | 26.21 | 27.29 | 25.80 | 27.15 | 504,509 | +0.96(+3.67%) |
Nov 27, 2018 | 26.28 | 26.72 | 25.89 | 26.19 | 212,374 | -0.27(-1.02%) |
Nov 26, 2018 | 26.50 | 26.66 | 25.85 | 26.46 | 422,675 | +0.67(+2.60%) |
Nov 23, 2018 | 25.67 | 26.59 | 25.30 | 25.79 | 156,600 | -0.13(-0.50%) |
Nov 21, 2018 | 25.92 | 25.92 | 25.92 | 0 | +0.77(+3.06%) | |
Nov 20, 2018 | 26.32 | 26.40 | 24.58 | 25.15 | 433,586 | -1.83(-6.78%) |
Nov 19, 2018 | 27.39 | 27.76 | 26.75 | 26.98 | 663,015 | -0.59(-2.14%) |
Nov 16, 2018 | 28.42 | 28.42 | 26.90 | 27.57 | 251,300 | -1.24(-4.30%) |
Nov 15, 2018 | 28.39 | 29.26 | 27.28 | 28.81 | 554,209 | +0.16(+0.56%) |
Nov 14, 2018 | 29.52 | 30.50 | 28.47 | 28.65 | 246,827 | -0.42(-1.44%) |
Nov 13, 2018 | 28.71 | 29.71 | 28.50 | 29.07 | 195,804 | +0.41(+1.43%) |
Nov 12, 2018 | 29.11 | 29.43 | 28.55 | 28.66 | 179,845 | -0.46(-1.58%) |
Nov 09, 2018 | 30.02 | 30.64 | 28.78 | 29.12 | 154,800 | -1.18(-3.89%) |
Nov 08, 2018 | 29.52 | 30.54 | 29.27 | 30.30 | 173,147 | +0.64(+2.16%) |
Nov 07, 2018 | 30.33 | 30.80 | 29.22 | 29.66 | 343,139 | -0.49(-1.63%) |
Nov 06, 2018 | 29.45 | 30.28 | 29.11 | 30.15 | 200,915 | +0.69(+2.34%) |
Nov 05, 2018 | 29.69 | 30.63 | 29.36 | 29.46 | 367,702 | -0.24(-0.81%) |
Nov 02, 2018 | 28.44 | 29.74 | 28.36 | 29.70 | 318,800 | +1.44(+5.10%) |
Nov 01, 2018 | 27.90 | 28.80 | 27.64 | 28.26 | 408,316 | +0.48(+1.73%) |
Oct 31, 2018 | 30.03 | 30.65 | 27.71 | 27.78 | 642,462 | -1.86(-6.28%) |
Oct 30, 2018 | 27.69 | 29.78 | 27.45 | 29.64 | 314,254 | +1.94(+7.00%) |
Oct 29, 2018 | 28.01 | 29.10 | 27.08 | 27.70 | 344,643 | +0.12(+0.44%) |
Oct 26, 2018 | 27.89 | 28.02 | 27.13 | 27.58 | 289,700 | -0.84(-2.96%) |
Oct 25, 2018 | 28.48 | 29.02 | 28.05 | 28.42 | 348,410 | +0.21(+0.74%) |
Oct 24, 2018 | 29.72 | 29.87 | 28.20 | 28.21 | 400,277 | -1.52(-5.11%) |
Oct 23, 2018 | 28.38 | 30.15 | 28.20 | 29.73 | 336,625 | +0.74(+2.55%) |
Oct 22, 2018 | 30.00 | 30.18 | 28.92 | 28.99 | 294,519 | -1.00(-3.33%) |
Oct 19, 2018 | 29.83 | 30.29 | 29.35 | 29.99 | 275,400 | +0.28(+0.94%) |
Oct 18, 2018 | 31.97 | 31.97 | 28.78 | 29.71 | 716,552 | -2.34(-7.30%) |
Oct 17, 2018 | 32.71 | 33.04 | 31.34 | 32.05 | 238,006 | -0.65(-1.99%) |
Oct 16, 2018 | 31.87 | 32.95 | 31.38 | 32.70 | 399,293 | +1.05(+3.32%) |
Oct 15, 2018 | 31.78 | 32.21 | 31.06 | 31.65 | 298,833 | -0.23(-0.72%) |
Oct 12, 2018 | 32.50 | 33.41 | 31.16 | 31.88 | 437,900 | +0.21(+0.66%) |
Oct 11, 2018 | 32.28 | 33.38 | 31.59 | 31.67 | 400,703 | -0.67(-2.07%) |
Oct 10, 2018 | 33.46 | 33.76 | 31.89 | 32.34 | 405,966 | -1.17(-3.49%) |
Oct 09, 2018 | 33.80 | 34.88 | 33.31 | 33.51 | 313,079 | -0.40(-1.18%) |
Oct 08, 2018 | 33.49 | 34.27 | 33.18 | 33.91 | 386,648 | +0.26(+0.77%) |
Oct 05, 2018 | 34.00 | 34.83 | 33.08 | 33.65 | 283,000 | -0.27(-0.80%) |
Oct 04, 2018 | 33.91 | 34.55 | 33.75 | 33.92 | 268,338 | -0.08(-0.24%) |
Oct 03, 2018 | 33.73 | 34.30 | 32.94 | 34.00 | 272,534 | +0.56(+1.67%) |
Oct 02, 2018 | 34.69 | 35.10 | 32.92 | 33.44 | 477,242 | -1.29(-3.71%) |