Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.20 | 25.71 | 24.98 | 25.30 | 303,387 | +0.35(+1.41%) |
Dec 28, 2018 | 25.20 | 25.55 | 24.50 | 24.95 | 285,769 | -0.20(-0.80%) |
Dec 27, 2018 | 25.25 | 25.50 | 24.00 | 25.15 | 401,902 | -0.60(-2.35%) |
Dec 26, 2018 | 24.14 | 25.81 | 23.74 | 25.76 | 491,476 | +1.76(+7.35%) |
Dec 24, 2018 | 25.05 | 25.05 | 23.99 | 23.99 | 339,197 | -1.31(-5.18%) |
Dec 21, 2018 | 25.86 | 26.36 | 25.25 | 25.30 | 265,216 | -0.45(-1.76%) |
Dec 20, 2018 | 26.97 | 27.37 | 25.55 | 25.76 | 470,484 | -1.41(-5.20%) |
Dec 19, 2018 | 27.12 | 28.11 | 26.97 | 27.17 | 221,251 | +0.05(+0.18%) |
Dec 18, 2018 | 27.86 | 28.20 | 26.77 | 27.12 | 320,324 | -0.59(-2.14%) |
Dec 17, 2018 | 29.19 | 29.19 | 27.61 | 27.71 | 353,454 | -1.48(-5.08%) |
Dec 14, 2018 | 29.79 | 29.98 | 29.14 | 29.19 | 128,714 | -0.64(-2.15%) |
Dec 13, 2018 | 29.34 | 29.93 | 29.04 | 29.84 | 219,873 | +0.49(+1.68%) |
Dec 12, 2018 | 29.39 | 29.69 | 29.09 | 29.34 | 171,094 | +0.30(+1.02%) |
Dec 11, 2018 | 29.54 | 29.64 | 28.85 | 29.04 | 187,685 | +0.05(+0.17%) |
Dec 10, 2018 | 29.39 | 29.44 | 28.30 | 29.00 | 330,729 | -0.54(-1.84%) |
Dec 07, 2018 | 30.03 | 30.68 | 29.49 | 29.54 | 139,383 | -0.25(-0.83%) |
Dec 06, 2018 | 29.64 | 29.79 | 28.70 | 29.79 | 357,605 | -0.35(-1.15%) |
Dec 04, 2018 | 31.17 | 31.22 | 30.13 | 30.13 | 116,871 | -1.19(-3.79%) |
Dec 03, 2018 | 30.82 | 31.37 | 30.63 | 31.32 | 351,769 | +1.09(+3.59%) |
Nov 30, 2018 | 30.43 | 30.53 | 29.69 | 30.23 | 171,450 | -0.44(-1.45%) |
Nov 29, 2018 | 30.13 | 30.92 | 30.08 | 30.68 | 222,546 | +0.54(+1.80%) |
Nov 28, 2018 | 29.49 | 30.18 | 29.19 | 30.13 | 235,692 | +0.69(+2.35%) |
Nov 27, 2018 | 29.93 | 30.13 | 29.39 | 29.44 | 193,891 | -0.40(-1.32%) |
Nov 26, 2018 | 29.79 | 30.23 | 29.69 | 29.84 | 179,969 | +0.40(+1.34%) |
Nov 23, 2018 | 29.84 | 29.88 | 29.24 | 29.44 | 166,268 | -0.89(-2.93%) |
Nov 21, 2018 | 30.33 | 30.33 | 30.33 | 0 | +0.84(+2.85%) | |
Nov 20, 2018 | 30.38 | 30.48 | 29.14 | 29.49 | 392,175 | -1.14(-3.71%) |
Nov 19, 2018 | 30.92 | 31.16 | 30.53 | 30.63 | 139,760 | -0.34(-1.10%) |
Nov 16, 2018 | 30.82 | 31.18 | 30.67 | 30.97 | 122,633 | +0.19(+0.63%) |
Nov 15, 2018 | 30.29 | 30.82 | 30.09 | 30.77 | 155,818 | +0.58(+1.93%) |
Nov 14, 2018 | 30.67 | 30.88 | 30.04 | 30.19 | 260,978 | -0.10(-0.32%) |
Nov 13, 2018 | 30.92 | 31.31 | 30.19 | 30.29 | 193,015 | -0.63(-2.04%) |
Nov 12, 2018 | 31.74 | 31.74 | 30.87 | 30.92 | 138,097 | -0.87(-2.75%) |
Nov 09, 2018 | 31.79 | 32.08 | 31.21 | 31.79 | 132,152 | -0.15(-0.46%) |
Nov 08, 2018 | 32.23 | 32.81 | 31.94 | 31.94 | 231,086 | -0.29(-0.90%) |
Nov 07, 2018 | 31.60 | 32.52 | 31.55 | 32.23 | 205,491 | +0.83(+2.63%) |
Nov 06, 2018 | 31.50 | 31.55 | 30.92 | 31.40 | 191,698 | -0.05(-0.15%) |
Nov 05, 2018 | 31.06 | 31.55 | 30.87 | 31.45 | 282,858 | +0.49(+1.57%) |
Nov 02, 2018 | 31.55 | 31.79 | 30.63 | 30.97 | 331,080 | -0.58(-1.85%) |
Nov 01, 2018 | 31.11 | 31.69 | 31.11 | 31.55 | 171,971 | +0.39(+1.25%) |
Oct 31, 2018 | 31.06 | 31.79 | 30.82 | 31.16 | 219,386 | +0.63(+2.07%) |
Oct 30, 2018 | 30.14 | 30.68 | 29.75 | 30.53 | 291,369 | +0.39(+1.29%) |
Oct 29, 2018 | 31.16 | 31.31 | 29.70 | 30.14 | 397,975 | -0.92(-2.97%) |
Oct 26, 2018 | 31.60 | 31.69 | 30.46 | 31.06 | 333,820 | -0.73(-2.29%) |
Oct 25, 2018 | 31.79 | 32.08 | 31.55 | 31.79 | 245,036 | +0.15(+0.46%) |
Oct 24, 2018 | 33.49 | 33.54 | 31.64 | 31.64 | 369,839 | -1.75(-5.23%) |
Oct 23, 2018 | 33.73 | 33.83 | 32.42 | 33.39 | 374,339 | -0.83(-2.41%) |
Oct 22, 2018 | 34.80 | 34.99 | 33.97 | 34.22 | 227,852 | -0.44(-1.26%) |
Oct 19, 2018 | 34.94 | 35.08 | 34.51 | 34.65 | 176,804 | -0.24(-0.68%) |
Oct 18, 2018 | 34.94 | 35.56 | 34.56 | 34.89 | 154,817 | -0.14(-0.41%) |
Oct 17, 2018 | 35.66 | 35.66 | 34.99 | 35.04 | 144,660 | -0.72(-2.01%) |
Oct 16, 2018 | 35.04 | 35.80 | 34.99 | 35.75 | 188,756 | +0.81(+2.33%) |
Oct 15, 2018 | 35.04 | 35.28 | 34.65 | 34.94 | 169,084 | -0.05(-0.14%) |
Oct 12, 2018 | 35.23 | 35.61 | 34.37 | 34.99 | 253,501 | +0.14(+0.41%) |
Oct 11, 2018 | 35.37 | 35.47 | 34.70 | 34.85 | 255,669 | -0.72(-2.02%) |
Oct 10, 2018 | 36.18 | 36.23 | 35.51 | 35.56 | 185,441 | -0.62(-1.72%) |
Oct 09, 2018 | 36.09 | 36.37 | 36.02 | 36.18 | 78,973 | +0.10(+0.26%) |
Oct 08, 2018 | 36.09 | 36.18 | 35.85 | 36.09 | 129,792 | -0.19(-0.53%) |
Oct 05, 2018 | 36.23 | 36.47 | 36.11 | 36.28 | 107,346 | +0.05(+0.13%) |
Oct 04, 2018 | 36.33 | 36.44 | 36.09 | 36.23 | 113,373 | -0.29(-0.79%) |
Oct 03, 2018 | 36.28 | 36.57 | 36.09 | 36.52 | 150,536 | +0.38(+1.06%) |
Oct 02, 2018 | 36.33 | 36.47 | 36.04 | 36.14 | 114,546 | -0.24(-0.66%) |