Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.14 | 24.19 | 23.02 | 23.66 | 470,200 | -0.30(-1.25%) |
Dec 28, 2018 | 24.13 | 24.60 | 23.70 | 23.96 | 373,000 | -0.01(-0.04%) |
Dec 27, 2018 | 23.24 | 23.98 | 22.80 | 23.97 | 531,740 | +0.37(+1.57%) |
Dec 26, 2018 | 23.31 | 23.66 | 22.16 | 23.60 | 612,268 | +0.63(+2.74%) |
Dec 24, 2018 | 23.36 | 23.94 | 22.67 | 22.97 | 247,700 | -0.44(-1.88%) |
Dec 21, 2018 | 23.85 | 24.00 | 22.28 | 23.41 | 944,600 | -0.36(-1.51%) |
Dec 20, 2018 | 25.06 | 25.61 | 23.52 | 23.77 | 729,569 | -1.55(-6.12%) |
Dec 19, 2018 | 25.59 | 26.62 | 24.85 | 25.32 | 660,179 | -0.21(-0.82%) |
Dec 18, 2018 | 27.10 | 27.71 | 25.28 | 25.53 | 670,239 | -1.47(-5.44%) |
Dec 17, 2018 | 28.41 | 28.41 | 26.69 | 27.00 | 765,812 | -1.72(-5.99%) |
Dec 14, 2018 | 28.38 | 29.71 | 27.82 | 28.72 | 450,500 | +0.34(+1.20%) |
Dec 13, 2018 | 30.36 | 31.06 | 28.29 | 28.38 | 538,304 | -1.89(-6.24%) |
Dec 12, 2018 | 32.15 | 32.53 | 30.22 | 30.27 | 340,917 | -1.19(-3.78%) |
Dec 11, 2018 | 32.32 | 32.99 | 31.18 | 31.46 | 218,784 | -0.34(-1.07%) |
Dec 10, 2018 | 30.71 | 31.96 | 30.08 | 31.80 | 459,476 | +0.84(+2.71%) |
Dec 07, 2018 | 31.64 | 32.81 | 29.71 | 30.96 | 470,900 | -0.64(-2.03%) |
Dec 06, 2018 | 31.05 | 31.65 | 30.29 | 31.60 | 432,880 | -0.07(-0.22%) |
Dec 04, 2018 | 34.87 | 34.97 | 31.56 | 31.67 | 379,000 | -3.31(-9.46%) |
Dec 03, 2018 | 34.60 | 35.01 | 34.06 | 34.98 | 405,983 | +1.32(+3.92%) |
Nov 30, 2018 | 34.50 | 34.98 | 33.54 | 33.66 | 320,600 | -0.92(-2.66%) |
Nov 29, 2018 | 34.56 | 35.25 | 34.29 | 34.58 | 245,848 | -0.27(-0.77%) |
Nov 28, 2018 | 35.35 | 35.68 | 34.55 | 34.85 | 370,412 | -0.15(-0.43%) |
Nov 27, 2018 | 34.04 | 35.25 | 33.98 | 35.00 | 326,640 | +0.95(+2.79%) |
Nov 26, 2018 | 32.25 | 35.03 | 32.25 | 34.05 | 475,135 | +2.08(+6.51%) |
Nov 23, 2018 | 30.49 | 32.18 | 30.26 | 31.97 | 148,100 | +1.28(+4.17%) |
Nov 21, 2018 | 30.69 | 30.69 | 30.69 | 0 | -0.98(-3.09%) | |
Nov 20, 2018 | 30.90 | 32.52 | 30.36 | 31.67 | 550,827 | -0.08(-0.25%) |
Nov 19, 2018 | 33.57 | 34.06 | 31.24 | 31.75 | 607,116 | -2.82(-8.16%) |
Nov 16, 2018 | 33.27 | 35.60 | 33.17 | 34.57 | 594,900 | +0.97(+2.89%) |
Nov 15, 2018 | 30.93 | 33.60 | 30.51 | 33.60 | 491,927 | +2.57(+8.28%) |
Nov 14, 2018 | 33.18 | 33.18 | 30.24 | 31.03 | 927,000 | -1.04(-3.24%) |
Nov 13, 2018 | 31.41 | 33.63 | 31.22 | 32.07 | 616,117 | +1.04(+3.35%) |
Nov 12, 2018 | 34.56 | 34.58 | 30.69 | 31.03 | 873,004 | -3.53(-10.21%) |
Nov 09, 2018 | 34.49 | 35.48 | 34.25 | 34.56 | 602,400 | -0.43(-1.23%) |
Nov 08, 2018 | 38.17 | 38.17 | 33.40 | 34.99 | 1,839,320 | -3.65(-9.45%) |
Nov 07, 2018 | 37.70 | 38.81 | 37.16 | 38.64 | 542,851 | +1.30(+3.48%) |
Nov 06, 2018 | 37.37 | 37.81 | 36.29 | 37.34 | 559,990 | -0.18(-0.48%) |
Nov 05, 2018 | 38.24 | 38.48 | 35.62 | 37.52 | 454,706 | -0.61(-1.60%) |
Nov 02, 2018 | 38.31 | 39.33 | 37.64 | 38.13 | 495,700 | -0.18(-0.47%) |
Nov 01, 2018 | 35.90 | 39.35 | 35.25 | 38.31 | 529,111 | +2.41(+6.71%) |
Oct 31, 2018 | 35.69 | 36.00 | 34.86 | 35.90 | 561,344 | +0.57(+1.61%) |
Oct 30, 2018 | 33.57 | 36.07 | 32.53 | 35.33 | 1,175,619 | +1.60(+4.74%) |
Oct 29, 2018 | 35.56 | 35.75 | 32.93 | 33.73 | 568,258 | -0.77(-2.23%) |
Oct 26, 2018 | 34.39 | 34.99 | 33.75 | 34.50 | 919,300 | -0.40(-1.15%) |
Oct 25, 2018 | 33.46 | 34.95 | 32.80 | 34.90 | 805,918 | +1.64(+4.93%) |
Oct 24, 2018 | 33.10 | 33.69 | 32.72 | 33.26 | 929,423 | +0.14(+0.42%) |
Oct 23, 2018 | 32.90 | 33.49 | 31.45 | 33.12 | 1,227,785 | -0.53(-1.58%) |
Oct 22, 2018 | 35.20 | 35.32 | 33.06 | 33.65 | 914,425 | -1.09(-3.14%) |
Oct 19, 2018 | 36.00 | 36.70 | 34.71 | 34.74 | 577,400 | -1.24(-3.45%) |
Oct 18, 2018 | 38.65 | 38.65 | 35.51 | 35.98 | 637,273 | -2.50(-6.50%) |
Oct 17, 2018 | 39.70 | 40.18 | 38.17 | 38.48 | 574,177 | -1.31(-3.29%) |
Oct 16, 2018 | 38.16 | 40.00 | 37.52 | 39.79 | 404,778 | +2.14(+5.68%) |
Oct 15, 2018 | 36.52 | 38.09 | 35.95 | 37.65 | 550,714 | +0.94(+2.56%) |
Oct 12, 2018 | 37.66 | 37.78 | 35.58 | 36.71 | 645,300 | +0.12(+0.33%) |
Oct 11, 2018 | 37.43 | 38.67 | 36.50 | 36.59 | 1,000,239 | -1.26(-3.33%) |
Oct 10, 2018 | 40.69 | 41.42 | 37.78 | 37.85 | 563,242 | -2.95(-7.23%) |
Oct 09, 2018 | 42.72 | 43.83 | 40.57 | 40.80 | 619,227 | -2.33(-5.40%) |
Oct 08, 2018 | 42.72 | 43.37 | 41.45 | 43.13 | 884,171 | -0.02(-0.05%) |
Oct 05, 2018 | 45.39 | 45.92 | 42.27 | 43.15 | 534,400 | -1.16(-2.62%) |
Oct 04, 2018 | 44.71 | 44.87 | 43.29 | 44.31 | 846,740 | -0.96(-2.12%) |
Oct 03, 2018 | 44.99 | 46.22 | 44.06 | 45.27 | 716,683 | +0.66(+1.48%) |
Oct 02, 2018 | 43.51 | 44.64 | 42.86 | 44.61 | 744,263 | +1.27(+2.93%) |