Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.32 | 23.97 | 23.24 | 23.97 | 1,017,031 | +0.72(+3.10%) |
Dec 28, 2018 | 23.51 | 23.98 | 23.07 | 23.25 | 1,025,356 | -0.31(-1.30%) |
Dec 27, 2018 | 23.13 | 23.57 | 22.62 | 23.55 | 919,127 | +0.06(+0.25%) |
Dec 26, 2018 | 22.39 | 23.52 | 22.09 | 23.50 | 1,284,464 | +1.33(+6.02%) |
Dec 24, 2018 | 22.33 | 22.59 | 21.72 | 22.16 | 632,371 | -0.26(-1.15%) |
Dec 21, 2018 | 22.43 | 23.35 | 22.36 | 22.42 | 2,394,590 | -0.04(-0.18%) |
Dec 20, 2018 | 23.53 | 23.58 | 22.33 | 22.46 | 1,944,274 | -1.34(-5.64%) |
Dec 19, 2018 | 24.05 | 24.74 | 23.56 | 23.80 | 1,724,137 | -0.27(-1.10%) |
Dec 18, 2018 | 24.38 | 24.51 | 23.85 | 24.07 | 2,512,245 | +0.38(+1.61%) |
Dec 17, 2018 | 23.40 | 24.23 | 23.14 | 23.69 | 2,064,353 | +0.07(+0.28%) |
Dec 14, 2018 | 24.28 | 24.61 | 23.45 | 23.62 | 2,093,184 | -0.99(-4.04%) |
Dec 13, 2018 | 24.45 | 24.86 | 24.32 | 24.61 | 2,083,971 | +0.14(+0.58%) |
Dec 12, 2018 | 24.88 | 25.02 | 24.44 | 24.47 | 2,696,703 | -0.09(-0.37%) |
Dec 11, 2018 | 24.52 | 25.22 | 24.32 | 24.56 | 3,440,765 | +0.25(+1.01%) |
Dec 10, 2018 | 25.11 | 25.34 | 23.85 | 24.32 | 5,160,418 | -1.12(-4.39%) |
Dec 07, 2018 | 26.25 | 27.93 | 24.88 | 25.43 | 16,912,068 | -7.63(-23.08%) |
Dec 06, 2018 | 34.30 | 35.04 | 33.03 | 33.06 | 3,310,715 | -1.32(-3.84%) |
Dec 04, 2018 | 35.87 | 36.05 | 33.84 | 34.38 | 1,661,771 | -1.83(-5.05%) |
Dec 03, 2018 | 36.21 | 36.76 | 35.75 | 36.21 | 889,717 | +0.48(+1.33%) |
Nov 30, 2018 | 36.24 | 36.59 | 35.49 | 35.74 | 1,097,081 | -0.85(-2.33%) |
Nov 29, 2018 | 35.71 | 36.72 | 35.52 | 36.59 | 903,800 | +0.67(+1.87%) |
Nov 28, 2018 | 35.60 | 36.35 | 35.03 | 35.92 | 1,032,826 | +0.28(+0.78%) |
Nov 27, 2018 | 35.15 | 35.85 | 35.10 | 35.64 | 1,182,822 | +0.28(+0.79%) |
Nov 26, 2018 | 34.30 | 35.48 | 34.16 | 35.36 | 1,411,162 | +1.30(+3.81%) |
Nov 23, 2018 | 33.67 | 34.76 | 33.47 | 34.07 | 753,976 | +0.43(+1.27%) |
Nov 21, 2018 | 33.64 | 33.64 | 33.64 | 0 | +0.18(+0.54%) | |
Nov 20, 2018 | 34.52 | 34.52 | 33.01 | 33.46 | 1,805,339 | -1.88(-5.32%) |
Nov 19, 2018 | 35.24 | 36.49 | 34.74 | 35.34 | 1,605,383 | +1.26(+3.71%) |
Nov 16, 2018 | 34.09 | 34.30 | 33.53 | 34.07 | 965,690 | -0.45(-1.31%) |
Nov 15, 2018 | 34.57 | 34.72 | 33.52 | 34.52 | 1,222,317 | -0.38(-1.08%) |
Nov 14, 2018 | 36.35 | 36.67 | 34.79 | 34.90 | 1,060,355 | -1.20(-3.32%) |
Nov 13, 2018 | 35.80 | 36.21 | 35.57 | 36.10 | 787,776 | +0.47(+1.31%) |
Nov 12, 2018 | 35.07 | 35.87 | 35.07 | 35.63 | 715,077 | +0.50(+1.42%) |
Nov 09, 2018 | 36.58 | 36.92 | 35.06 | 35.13 | 1,207,752 | -1.71(-4.63%) |
Nov 08, 2018 | 35.79 | 37.03 | 35.33 | 36.84 | 1,271,151 | +0.92(+2.56%) |
Nov 07, 2018 | 35.20 | 36.02 | 35.02 | 35.92 | 964,841 | +1.00(+2.87%) |
Nov 06, 2018 | 35.14 | 35.41 | 34.56 | 34.92 | 1,033,299 | -0.53(-1.48%) |
Nov 05, 2018 | 35.31 | 35.51 | 34.57 | 35.44 | 1,234,790 | +0.39(+1.12%) |
Nov 02, 2018 | 35.46 | 35.69 | 34.14 | 35.05 | 1,014,443 | -0.18(-0.51%) |
Nov 01, 2018 | 34.05 | 35.28 | 33.95 | 35.23 | 1,067,675 | +1.16(+3.42%) |
Oct 31, 2018 | 35.69 | 35.98 | 34.04 | 34.07 | 1,631,377 | -1.42(-4.00%) |
Oct 30, 2018 | 33.88 | 35.57 | 33.84 | 35.48 | 1,557,875 | +1.54(+4.54%) |
Oct 29, 2018 | 33.55 | 34.70 | 33.48 | 33.94 | 1,147,545 | +0.59(+1.77%) |
Oct 26, 2018 | 34.02 | 34.16 | 33.16 | 33.35 | 1,090,377 | -0.94(-2.73%) |
Oct 25, 2018 | 33.88 | 34.57 | 33.69 | 34.29 | 815,335 | +0.53(+1.58%) |
Oct 24, 2018 | 33.96 | 34.66 | 33.73 | 33.75 | 1,003,475 | -0.25(-0.72%) |
Oct 23, 2018 | 33.38 | 34.31 | 33.38 | 34.00 | 1,140,534 | +0.19(+0.56%) |
Oct 22, 2018 | 32.57 | 33.87 | 32.57 | 33.81 | 1,447,948 | +1.42(+4.38%) |
Oct 19, 2018 | 32.98 | 33.17 | 32.27 | 32.39 | 2,022,915 | -0.63(-1.91%) |
Oct 18, 2018 | 35.50 | 35.53 | 32.79 | 33.02 | 3,134,388 | -2.76(-7.73%) |
Oct 17, 2018 | 36.35 | 36.59 | 35.29 | 35.79 | 1,161,042 | -0.70(-1.91%) |
Oct 16, 2018 | 35.93 | 36.79 | 35.57 | 36.49 | 1,054,938 | +0.62(+1.74%) |
Oct 15, 2018 | 34.93 | 35.97 | 34.83 | 35.86 | 1,519,477 | +0.84(+2.39%) |
Oct 12, 2018 | 34.66 | 35.22 | 34.29 | 35.02 | 819,063 | +0.74(+2.15%) |
Oct 11, 2018 | 35.16 | 35.43 | 34.18 | 34.29 | 1,484,949 | -0.85(-2.43%) |
Oct 10, 2018 | 34.59 | 35.49 | 34.38 | 35.14 | 1,153,600 | +0.57(+1.64%) |
Oct 09, 2018 | 35.21 | 35.53 | 34.55 | 34.57 | 1,000,456 | -0.59(-1.68%) |
Oct 08, 2018 | 34.26 | 35.28 | 34.09 | 35.16 | 1,849,476 | +0.87(+2.54%) |
Oct 05, 2018 | 33.74 | 34.77 | 33.62 | 34.29 | 1,197,392 | +0.58(+1.73%) |
Oct 04, 2018 | 33.61 | 33.86 | 33.06 | 33.71 | 1,498,995 | +0.11(+0.34%) |
Oct 03, 2018 | 33.74 | 34.04 | 33.55 | 33.60 | 1,955,124 | -0.21(-0.63%) |
Oct 02, 2018 | 34.13 | 34.38 | 33.74 | 33.81 | 1,219,080 | -0.21(-0.60%) |