Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.10 | 27.63 | 26.40 | 27.17 | 211,814 | +0.24(+0.87%) |
Dec 28, 2018 | 26.04 | 27.35 | 25.88 | 26.93 | 230,570 | +0.97(+3.74%) |
Dec 27, 2018 | 25.00 | 25.98 | 23.92 | 25.96 | 490,756 | +0.73(+2.88%) |
Dec 26, 2018 | 24.16 | 25.51 | 24.16 | 25.23 | 226,893 | +1.00(+4.13%) |
Dec 24, 2018 | 24.03 | 24.36 | 23.94 | 24.23 | 184,395 | +0.21(+0.86%) |
Dec 21, 2018 | 23.97 | 24.23 | 23.18 | 24.03 | 1,220,636 | +0.03(+0.12%) |
Dec 20, 2018 | 22.63 | 24.22 | 22.51 | 24.00 | 710,992 | +1.31(+5.80%) |
Dec 19, 2018 | 22.80 | 23.69 | 22.55 | 22.68 | 663,928 | -0.15(-0.64%) |
Dec 18, 2018 | 23.35 | 23.76 | 22.67 | 22.83 | 479,054 | -0.47(-2.02%) |
Dec 17, 2018 | 23.84 | 23.85 | 23.20 | 23.30 | 551,985 | -0.61(-2.54%) |
Dec 14, 2018 | 24.13 | 24.69 | 23.75 | 23.91 | 543,603 | -0.39(-1.61%) |
Dec 13, 2018 | 24.47 | 24.67 | 24.02 | 24.30 | 432,734 | +0.26(+1.06%) |
Dec 12, 2018 | 23.62 | 24.17 | 22.96 | 24.05 | 537,321 | +0.53(+2.25%) |
Dec 11, 2018 | 25.04 | 25.16 | 23.52 | 23.52 | 384,051 | -1.13(-4.58%) |
Dec 10, 2018 | 25.37 | 25.94 | 24.53 | 24.64 | 529,064 | -1.19(-4.60%) |
Dec 07, 2018 | 27.49 | 28.26 | 25.80 | 25.83 | 403,752 | -0.19(-0.72%) |
Dec 06, 2018 | 25.89 | 26.85 | 25.71 | 26.02 | 467,341 | -0.29(-1.12%) |
Dec 04, 2018 | 28.57 | 28.83 | 26.25 | 26.31 | 346,161 | -2.46(-8.56%) |
Dec 03, 2018 | 27.47 | 29.25 | 26.76 | 28.77 | 495,588 | +1.95(+7.28%) |
Nov 30, 2018 | 25.52 | 27.12 | 25.52 | 26.82 | 436,982 | +1.05(+4.07%) |
Nov 29, 2018 | 27.39 | 27.73 | 25.51 | 25.77 | 388,618 | -1.55(-5.67%) |
Nov 28, 2018 | 27.13 | 27.47 | 26.25 | 27.32 | 365,602 | +0.03(+0.11%) |
Nov 27, 2018 | 27.01 | 27.72 | 26.47 | 27.29 | 325,776 | +0.63(+2.35%) |
Nov 26, 2018 | 27.88 | 28.31 | 26.47 | 26.66 | 455,396 | -0.61(-2.23%) |
Nov 23, 2018 | 28.20 | 28.23 | 27.06 | 27.27 | 144,947 | -0.97(-3.44%) |
Nov 21, 2018 | 28.24 | 28.24 | 28.24 | 0 | -0.79(-2.74%) | |
Nov 20, 2018 | 29.31 | 29.43 | 27.92 | 29.04 | 541,528 | -0.69(-2.31%) |
Nov 19, 2018 | 30.71 | 31.64 | 29.53 | 29.73 | 347,173 | -0.98(-3.19%) |
Nov 16, 2018 | 31.20 | 31.20 | 30.14 | 30.71 | 594,365 | -0.03(-0.10%) |
Nov 15, 2018 | 29.74 | 31.14 | 29.74 | 30.74 | 539,290 | +0.47(+1.56%) |
Nov 14, 2018 | 29.95 | 31.24 | 29.74 | 30.27 | 781,411 | -0.03(-0.10%) |
Nov 13, 2018 | 30.59 | 31.00 | 29.92 | 30.29 | 871,304 | +0.56(+1.88%) |
Nov 12, 2018 | 31.98 | 31.98 | 29.48 | 29.74 | 597,680 | -2.23(-6.97%) |
Nov 09, 2018 | 32.27 | 32.87 | 30.95 | 31.96 | 1,421,034 | -0.34(-1.06%) |
Nov 08, 2018 | 28.94 | 34.25 | 28.73 | 32.31 | 2,771,447 | +3.37(+11.66%) |
Nov 07, 2018 | 27.91 | 29.78 | 27.05 | 28.93 | 1,671,925 | +1.14(+4.09%) |
Nov 06, 2018 | 28.66 | 28.94 | 27.79 | 27.79 | 1,919,758 | -0.78(-2.75%) |
Nov 05, 2018 | 27.85 | 29.50 | 27.54 | 28.58 | 2,001,417 | +0.55(+1.96%) |
Nov 02, 2018 | 27.27 | 28.03 | 26.70 | 28.03 | 10,025,628 | +1.05(+3.89%) |