Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.00 | 28.47 | 27.63 | 28.46 | 72,500 | +0.44(+1.57%) |
Dec 28, 2018 | 27.56 | 28.21 | 27.16 | 28.02 | 58,500 | +0.60(+2.19%) |
Dec 27, 2018 | 27.02 | 27.71 | 26.69 | 27.42 | 27,101 | +0.02(+0.07%) |
Dec 26, 2018 | 26.62 | 27.48 | 26.44 | 27.40 | 47,849 | +0.76(+2.85%) |
Dec 24, 2018 | 27.30 | 27.30 | 26.37 | 26.64 | 44,200 | -0.78(-2.84%) |
Dec 21, 2018 | 28.03 | 28.41 | 27.17 | 27.42 | 494,200 | -0.75(-2.66%) |
Dec 20, 2018 | 28.52 | 29.13 | 28.01 | 28.17 | 75,883 | -0.34(-1.19%) |
Dec 19, 2018 | 28.83 | 29.53 | 28.21 | 28.51 | 65,798 | -0.33(-1.14%) |
Dec 18, 2018 | 28.79 | 29.80 | 28.70 | 28.84 | 68,461 | +0.18(+0.63%) |
Dec 17, 2018 | 29.02 | 30.40 | 28.45 | 28.66 | 137,364 | -0.36(-1.24%) |
Dec 14, 2018 | 28.59 | 29.18 | 28.49 | 29.02 | 73,500 | +0.42(+1.47%) |
Dec 13, 2018 | 29.42 | 29.74 | 28.27 | 28.60 | 71,889 | -0.79(-2.69%) |
Dec 12, 2018 | 29.26 | 30.39 | 28.81 | 29.39 | 108,988 | +0.41(+1.41%) |
Dec 11, 2018 | 29.34 | 29.95 | 28.37 | 28.98 | 78,018 | +0.03(+0.10%) |
Dec 10, 2018 | 29.02 | 29.47 | 28.70 | 28.95 | 132,373 | -0.06(-0.21%) |
Dec 07, 2018 | 29.29 | 30.11 | 28.66 | 29.01 | 102,000 | -0.50(-1.69%) |
Dec 06, 2018 | 29.39 | 30.23 | 28.78 | 29.51 | 85,229 | -0.39(-1.30%) |
Dec 04, 2018 | 31.99 | 31.99 | 29.48 | 29.90 | 78,900 | -2.18(-6.80%) |
Dec 03, 2018 | 31.89 | 32.40 | 31.04 | 32.08 | 81,677 | +0.44(+1.39%) |
Nov 30, 2018 | 31.33 | 31.67 | 31.03 | 31.64 | 105,000 | +0.12(+0.38%) |
Nov 29, 2018 | 31.36 | 31.98 | 30.72 | 31.52 | 69,741 | -0.06(-0.19%) |
Nov 28, 2018 | 30.81 | 31.73 | 30.45 | 31.58 | 119,605 | +0.94(+3.07%) |
Nov 27, 2018 | 30.85 | 31.92 | 29.89 | 30.64 | 319,144 | -0.26(-0.84%) |
Nov 26, 2018 | 32.27 | 32.39 | 30.79 | 30.90 | 197,798 | -1.15(-3.59%) |
Nov 23, 2018 | 31.30 | 32.55 | 31.30 | 32.05 | 23,100 | +0.67(+2.14%) |
Nov 21, 2018 | 31.38 | 31.38 | 31.38 | 0 | +0.10(+0.32%) | |
Nov 20, 2018 | 31.79 | 32.78 | 31.18 | 31.28 | 107,187 | -0.89(-2.77%) |
Nov 19, 2018 | 32.44 | 32.49 | 31.55 | 32.17 | 51,680 | -0.28(-0.86%) |
Nov 16, 2018 | 32.48 | 32.68 | 31.86 | 32.45 | 170,400 | -0.03(-0.09%) |
Nov 15, 2018 | 32.12 | 33.19 | 31.80 | 32.48 | 39,817 | +0.03(+0.09%) |
Nov 14, 2018 | 33.01 | 34.07 | 32.27 | 32.45 | 173,421 | -0.39(-1.19%) |
Nov 13, 2018 | 32.99 | 34.06 | 32.55 | 32.84 | 52,558 | -0.07(-0.21%) |
Nov 12, 2018 | 33.44 | 33.63 | 32.19 | 32.91 | 230,431 | -0.41(-1.23%) |
Nov 09, 2018 | 33.64 | 34.84 | 31.96 | 33.32 | 118,000 | -0.33(-0.98%) |
Nov 08, 2018 | 36.07 | 36.60 | 33.26 | 33.65 | 277,296 | -2.61(-7.20%) |
Nov 07, 2018 | 31.99 | 37.00 | 28.67 | 36.26 | 298,892 | +1.78(+5.16%) |
Nov 06, 2018 | 33.55 | 34.69 | 32.65 | 34.48 | 161,756 | +0.89(+2.65%) |
Nov 05, 2018 | 33.34 | 34.25 | 32.72 | 33.59 | 91,192 | +0.35(+1.05%) |
Nov 02, 2018 | 32.81 | 33.59 | 32.54 | 33.24 | 105,200 | +0.60(+1.84%) |
Nov 01, 2018 | 32.78 | 32.99 | 31.90 | 32.64 | 86,038 | -0.09(-0.27%) |
Oct 31, 2018 | 32.70 | 33.68 | 32.04 | 32.73 | 70,830 | +0.45(+1.39%) |
Oct 30, 2018 | 31.23 | 32.56 | 31.23 | 32.28 | 70,961 | +1.13(+3.63%) |
Oct 29, 2018 | 31.02 | 31.43 | 30.95 | 31.15 | 69,033 | +0.48(+1.57%) |
Oct 26, 2018 | 30.15 | 30.81 | 29.40 | 30.67 | 81,200 | +0.16(+0.52%) |
Oct 25, 2018 | 29.99 | 30.66 | 28.29 | 30.51 | 54,836 | +0.71(+2.38%) |
Oct 24, 2018 | 30.28 | 30.67 | 29.73 | 29.80 | 54,727 | -0.47(-1.55%) |
Oct 23, 2018 | 29.88 | 30.87 | 29.69 | 30.27 | 93,746 | +0.04(+0.13%) |
Oct 22, 2018 | 29.83 | 30.51 | 29.55 | 30.23 | 53,297 | +0.40(+1.34%) |
Oct 19, 2018 | 30.26 | 30.32 | 29.70 | 29.83 | 51,100 | -0.43(-1.42%) |
Oct 18, 2018 | 30.01 | 30.47 | 29.30 | 30.26 | 52,257 | +0.15(+0.50%) |
Oct 17, 2018 | 30.19 | 30.74 | 29.40 | 30.11 | 41,336 | -0.06(-0.20%) |
Oct 16, 2018 | 29.52 | 30.34 | 28.62 | 30.17 | 65,473 | +0.91(+3.11%) |
Oct 15, 2018 | 28.54 | 29.86 | 28.22 | 29.26 | 62,367 | +0.66(+2.31%) |
Oct 12, 2018 | 29.27 | 30.01 | 28.53 | 28.60 | 62,400 | -0.74(-2.52%) |
Oct 11, 2018 | 30.16 | 30.80 | 29.20 | 29.34 | 43,982 | -0.90(-2.98%) |
Oct 10, 2018 | 30.60 | 30.90 | 30.11 | 30.24 | 61,116 | -0.32(-1.05%) |
Oct 09, 2018 | 29.80 | 30.71 | 29.18 | 30.56 | 87,859 | +0.75(+2.52%) |
Oct 08, 2018 | 30.96 | 30.96 | 29.61 | 29.81 | 76,846 | -1.15(-3.71%) |
Oct 05, 2018 | 31.12 | 31.35 | 29.95 | 30.96 | 42,400 | -0.07(-0.23%) |
Oct 04, 2018 | 31.33 | 31.51 | 30.65 | 31.03 | 39,652 | -0.30(-0.96%) |
Oct 03, 2018 | 31.56 | 31.83 | 31.16 | 31.33 | 56,540 | -0.19(-0.60%) |
Oct 02, 2018 | 32.16 | 33.48 | 31.50 | 31.52 | 36,025 | -0.65(-2.02%) |