Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.78 | 25.97 | 25.26 | 25.71 | 909,700 | +0.15(+0.59%) |
Dec 28, 2018 | 25.86 | 26.01 | 25.23 | 25.56 | 821,900 | -0.24(-0.93%) |
Dec 27, 2018 | 25.68 | 25.80 | 24.73 | 25.80 | 988,234 | -0.11(-0.42%) |
Dec 26, 2018 | 25.05 | 25.92 | 24.31 | 25.91 | 823,145 | +1.16(+4.69%) |
Dec 24, 2018 | 24.62 | 25.34 | 24.27 | 24.75 | 808,800 | -0.44(-1.75%) |
Dec 21, 2018 | 26.96 | 27.22 | 25.04 | 25.19 | 2,372,400 | -1.59(-5.94%) |
Dec 20, 2018 | 27.22 | 27.43 | 26.43 | 26.78 | 1,791,029 | -0.41(-1.51%) |
Dec 19, 2018 | 27.86 | 28.21 | 26.97 | 27.19 | 1,894,288 | -0.65(-2.33%) |
Dec 18, 2018 | 27.35 | 28.38 | 27.20 | 27.84 | 2,651,018 | +0.24(+0.87%) |
Dec 17, 2018 | 27.85 | 28.17 | 26.68 | 27.60 | 3,334,644 | -1.33(-4.60%) |
Dec 14, 2018 | 30.45 | 30.89 | 28.84 | 28.93 | 3,040,100 | -2.13(-6.86%) |
Dec 13, 2018 | 31.28 | 31.52 | 30.38 | 31.06 | 1,136,746 | -0.18(-0.58%) |
Dec 12, 2018 | 31.79 | 32.00 | 31.08 | 31.24 | 1,836,468 | +0.05(+0.16%) |
Dec 11, 2018 | 31.68 | 31.89 | 30.85 | 31.19 | 2,408,184 | -0.01(-0.03%) |
Dec 10, 2018 | 31.60 | 31.60 | 30.51 | 31.20 | 1,447,321 | -0.46(-1.45%) |
Dec 07, 2018 | 31.93 | 32.51 | 31.04 | 31.66 | 2,217,200 | -0.35(-1.09%) |
Dec 06, 2018 | 32.84 | 32.84 | 31.26 | 32.01 | 2,465,770 | -1.09(-3.29%) |
Dec 04, 2018 | 33.94 | 34.27 | 33.03 | 33.10 | 952,800 | -0.79(-2.33%) |
Dec 03, 2018 | 34.63 | 35.22 | 33.29 | 33.89 | 1,735,550 | -0.08(-0.24%) |
Nov 30, 2018 | 33.80 | 34.43 | 33.02 | 33.97 | 1,177,900 | +0.17(+0.50%) |
Nov 29, 2018 | 33.04 | 33.85 | 32.81 | 33.80 | 921,774 | +0.42(+1.26%) |
Nov 28, 2018 | 32.98 | 33.60 | 32.26 | 33.38 | 1,040,993 | +0.77(+2.36%) |
Nov 27, 2018 | 32.77 | 33.05 | 32.26 | 32.61 | 2,119,684 | -0.38(-1.15%) |
Nov 26, 2018 | 31.44 | 33.82 | 31.44 | 32.99 | 1,737,620 | +1.34(+4.23%) |
Nov 23, 2018 | 31.76 | 31.91 | 30.88 | 31.65 | 695,000 | -0.40(-1.25%) |
Nov 21, 2018 | 32.05 | 32.05 | 32.05 | 0 | +0.47(+1.49%) | |
Nov 20, 2018 | 33.13 | 33.48 | 28.63 | 31.58 | 4,093,357 | -0.47(-1.45%) |
Nov 19, 2018 | 32.41 | 33.30 | 31.48 | 32.05 | 2,894,337 | -0.50(-1.55%) |
Nov 16, 2018 | 37.61 | 39.31 | 28.02 | 32.55 | 11,578,500 | -5.31(-14.03%) |
Nov 15, 2018 | 37.06 | 37.99 | 36.34 | 37.86 | 1,769,810 | +0.37(+0.99%) |
Nov 14, 2018 | 36.28 | 38.08 | 36.14 | 37.49 | 3,627,386 | +1.48(+4.11%) |
Nov 13, 2018 | 42.17 | 42.97 | 33.53 | 36.01 | 15,189,189 | -5.93(-14.14%) |
Nov 12, 2018 | 42.17 | 43.30 | 41.74 | 41.94 | 1,923,762 | -0.56(-1.32%) |
Nov 09, 2018 | 42.03 | 43.22 | 42.00 | 42.50 | 4,260,900 | +0.78(+1.87%) |
Nov 08, 2018 | 40.81 | 42.15 | 40.39 | 41.72 | 4,274,096 | +0.81(+1.98%) |
Nov 07, 2018 | 39.00 | 41.81 | 38.77 | 40.91 | 5,060,678 | +1.91(+4.90%) |
Nov 06, 2018 | 41.07 | 41.74 | 38.00 | 39.00 | 11,092,401 | -1.58(-3.89%) |
Nov 05, 2018 | 44.72 | 44.75 | 38.73 | 40.58 | 8,529,261 | -4.17(-9.32%) |
Nov 02, 2018 | 44.66 | 45.35 | 44.05 | 44.75 | 2,255,700 | +0.00(+0.00%) |
Nov 01, 2018 | 43.42 | 45.13 | 42.23 | 44.75 | 4,189,454 | +3.25(+7.83%) |
Oct 31, 2018 | 41.14 | 42.02 | 39.48 | 41.50 | 4,056,601 | +0.31(+0.75%) |
Oct 30, 2018 | 40.83 | 41.95 | 40.05 | 41.19 | 3,157,309 | +0.59(+1.45%) |
Oct 29, 2018 | 40.32 | 41.90 | 39.46 | 40.60 | 3,819,358 | +1.10(+2.78%) |
Oct 26, 2018 | 38.30 | 40.20 | 37.80 | 39.50 | 2,905,100 | +0.92(+2.38%) |
Oct 25, 2018 | 38.82 | 39.83 | 38.49 | 38.58 | 1,809,155 | -0.16(-0.41%) |
Oct 24, 2018 | 41.07 | 42.49 | 38.68 | 38.74 | 2,881,067 | -1.88(-4.63%) |
Oct 23, 2018 | 38.12 | 40.68 | 37.88 | 40.62 | 3,734,006 | +1.79(+4.61%) |
Oct 22, 2018 | 38.33 | 39.34 | 38.33 | 38.83 | 1,760,548 | +0.43(+1.12%) |
Oct 19, 2018 | 38.49 | 39.32 | 38.08 | 38.40 | 1,869,500 | -0.17(-0.44%) |
Oct 18, 2018 | 39.35 | 39.50 | 38.10 | 38.57 | 8,379,217 | +2.80(+7.83%) |
Oct 17, 2018 | 33.67 | 36.29 | 32.82 | 35.77 | 3,367,255 | +0.29(+0.82%) |
Oct 16, 2018 | 36.29 | 36.57 | 35.16 | 35.48 | 2,497,672 | -0.46(-1.28%) |
Oct 15, 2018 | 34.00 | 36.01 | 33.62 | 35.94 | 5,342,402 | +2.64(+7.93%) |
Oct 12, 2018 | 35.23 | 35.50 | 32.37 | 33.30 | 3,285,300 | -1.39(-4.01%) |
Oct 11, 2018 | 36.28 | 36.49 | 33.58 | 34.69 | 4,129,895 | -1.86(-5.09%) |
Oct 10, 2018 | 38.41 | 38.48 | 36.22 | 36.55 | 2,844,015 | -2.14(-5.53%) |
Oct 09, 2018 | 37.02 | 39.27 | 36.49 | 38.69 | 2,217,236 | +1.71(+4.62%) |
Oct 08, 2018 | 35.82 | 38.24 | 35.24 | 36.98 | 2,504,775 | +1.28(+3.59%) |
Oct 05, 2018 | 35.80 | 36.83 | 35.20 | 35.70 | 1,997,700 | +0.15(+0.42%) |
Oct 04, 2018 | 35.05 | 37.55 | 35.04 | 35.55 | 2,879,262 | +0.38(+1.08%) |
Oct 03, 2018 | 34.59 | 35.84 | 34.38 | 35.17 | 1,547,779 | +0.56(+1.62%) |
Oct 02, 2018 | 34.83 | 35.15 | 34.47 | 34.61 | 1,363,182 | -0.20(-0.57%) |