Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.60 | 27.17 | 25.72 | 25.99 | 364,500 | -0.48(-1.81%) |
Dec 28, 2018 | 25.95 | 27.04 | 25.66 | 26.47 | 498,100 | +0.63(+2.44%) |
Dec 27, 2018 | 24.75 | 25.85 | 24.57 | 25.84 | 301,714 | +0.59(+2.34%) |
Dec 26, 2018 | 23.64 | 25.73 | 23.64 | 25.25 | 702,160 | +1.71(+7.26%) |
Dec 24, 2018 | 22.19 | 23.86 | 22.01 | 23.54 | 272,600 | +1.00(+4.44%) |
Dec 21, 2018 | 24.61 | 24.63 | 22.42 | 22.54 | 939,400 | -2.09(-8.49%) |
Dec 20, 2018 | 24.58 | 25.51 | 24.11 | 24.63 | 477,605 | -0.30(-1.20%) |
Dec 19, 2018 | 24.58 | 25.72 | 24.45 | 24.93 | 442,814 | +0.32(+1.30%) |
Dec 18, 2018 | 24.92 | 25.14 | 24.24 | 24.61 | 435,535 | -0.07(-0.28%) |
Dec 17, 2018 | 26.00 | 26.08 | 24.54 | 24.68 | 426,663 | -1.61(-6.12%) |
Dec 14, 2018 | 26.96 | 27.67 | 26.11 | 26.29 | 298,000 | -1.21(-4.40%) |
Dec 13, 2018 | 28.00 | 28.35 | 27.11 | 27.50 | 631,802 | +0.71(+2.65%) |
Dec 12, 2018 | 26.56 | 27.58 | 26.33 | 26.79 | 403,667 | +0.62(+2.37%) |
Dec 11, 2018 | 27.24 | 27.24 | 25.82 | 26.17 | 276,987 | -0.54(-2.02%) |
Dec 10, 2018 | 25.70 | 26.89 | 25.57 | 26.71 | 412,692 | +0.91(+3.53%) |
Dec 07, 2018 | 26.65 | 27.16 | 25.41 | 25.80 | 244,100 | -1.11(-4.12%) |
Dec 06, 2018 | 25.81 | 26.97 | 25.61 | 26.91 | 336,203 | +0.34(+1.28%) |
Dec 04, 2018 | 27.41 | 27.81 | 26.24 | 26.57 | 714,300 | -1.13(-4.08%) |
Dec 03, 2018 | 27.56 | 28.16 | 27.28 | 27.70 | 494,288 | +0.55(+2.03%) |
Nov 30, 2018 | 26.28 | 27.36 | 25.98 | 27.15 | 413,300 | +0.74(+2.80%) |
Nov 29, 2018 | 25.85 | 26.90 | 25.66 | 26.41 | 335,919 | +0.70(+2.72%) |
Nov 28, 2018 | 24.94 | 25.77 | 24.79 | 25.71 | 502,322 | +0.79(+3.17%) |
Nov 27, 2018 | 25.27 | 25.57 | 24.68 | 24.92 | 334,024 | -0.64(-2.50%) |
Nov 26, 2018 | 24.63 | 25.66 | 24.51 | 25.56 | 419,421 | +1.09(+4.45%) |
Nov 23, 2018 | 24.54 | 24.82 | 24.34 | 24.47 | 139,300 | -0.18(-0.73%) |
Nov 21, 2018 | 24.65 | 24.65 | 24.65 | 0 | +0.58(+2.41%) | |
Nov 20, 2018 | 23.68 | 24.71 | 22.80 | 24.07 | 397,369 | -0.33(-1.35%) |
Nov 19, 2018 | 25.85 | 26.07 | 23.88 | 24.40 | 501,124 | -1.67(-6.41%) |
Nov 16, 2018 | 25.73 | 26.28 | 25.34 | 26.07 | 390,200 | -0.11(-0.42%) |
Nov 15, 2018 | 25.58 | 26.29 | 25.03 | 26.18 | 366,807 | +0.27(+1.04%) |
Nov 14, 2018 | 25.75 | 26.30 | 25.40 | 25.91 | 754,722 | +0.51(+2.01%) |
Nov 13, 2018 | 26.73 | 26.93 | 24.94 | 25.40 | 816,086 | -1.59(-5.89%) |
Nov 12, 2018 | 27.69 | 28.05 | 26.45 | 26.99 | 501,133 | -0.60(-2.17%) |
Nov 09, 2018 | 31.52 | 31.70 | 27.50 | 27.59 | 1,196,300 | -0.52(-1.85%) |
Nov 08, 2018 | 28.12 | 28.58 | 27.71 | 28.11 | 438,639 | +0.13(+0.46%) |
Nov 07, 2018 | 27.29 | 29.29 | 27.29 | 27.98 | 452,618 | +0.79(+2.91%) |
Nov 06, 2018 | 26.90 | 27.66 | 26.64 | 27.19 | 225,254 | +0.32(+1.19%) |
Nov 05, 2018 | 27.50 | 27.79 | 26.28 | 26.87 | 256,455 | -0.52(-1.90%) |
Nov 02, 2018 | 27.90 | 28.25 | 27.12 | 27.39 | 376,100 | -0.34(-1.23%) |
Nov 01, 2018 | 27.68 | 28.25 | 27.35 | 27.73 | 376,893 | +0.19(+0.69%) |
Oct 31, 2018 | 26.74 | 27.98 | 26.56 | 27.54 | 350,758 | +1.43(+5.48%) |
Oct 30, 2018 | 26.37 | 26.73 | 25.28 | 26.11 | 519,410 | -0.33(-1.25%) |
Oct 29, 2018 | 28.53 | 28.53 | 26.01 | 26.44 | 407,458 | -1.52(-5.44%) |
Oct 26, 2018 | 27.41 | 28.92 | 27.16 | 27.96 | 509,800 | -0.31(-1.10%) |
Oct 25, 2018 | 26.88 | 28.71 | 26.88 | 28.27 | 558,759 | +1.66(+6.24%) |
Oct 24, 2018 | 28.50 | 29.03 | 26.50 | 26.61 | 421,315 | -1.78(-6.27%) |
Oct 23, 2018 | 28.24 | 28.73 | 28.07 | 28.39 | 330,983 | -0.53(-1.83%) |
Oct 22, 2018 | 29.02 | 29.16 | 28.32 | 28.92 | 309,671 | +0.12(+0.42%) |
Oct 19, 2018 | 29.67 | 30.01 | 28.47 | 28.80 | 499,700 | -0.89(-3.00%) |
Oct 18, 2018 | 31.23 | 31.23 | 29.45 | 29.69 | 349,834 | -0.23(-0.77%) |
Oct 17, 2018 | 30.19 | 30.29 | 29.11 | 29.92 | 293,794 | -0.30(-0.99%) |
Oct 16, 2018 | 29.30 | 30.37 | 28.91 | 30.22 | 428,956 | +1.34(+4.64%) |
Oct 15, 2018 | 30.03 | 30.33 | 28.68 | 28.88 | 486,114 | -1.45(-4.78%) |
Oct 12, 2018 | 31.33 | 31.33 | 29.57 | 30.33 | 318,200 | +0.49(+1.64%) |
Oct 11, 2018 | 30.00 | 30.78 | 29.60 | 29.84 | 729,815 | -0.35(-1.16%) |
Oct 10, 2018 | 33.18 | 33.18 | 30.11 | 30.19 | 725,123 | -2.95(-8.90%) |
Oct 09, 2018 | 33.42 | 34.11 | 32.74 | 33.14 | 395,182 | -0.38(-1.13%) |
Oct 08, 2018 | 34.27 | 34.89 | 32.62 | 33.52 | 422,579 | -1.18(-3.40%) |
Oct 05, 2018 | 35.87 | 35.96 | 34.27 | 34.70 | 342,000 | -1.10(-3.07%) |
Oct 04, 2018 | 37.21 | 37.80 | 35.70 | 35.80 | 292,584 | -1.39(-3.74%) |
Oct 03, 2018 | 36.31 | 37.30 | 36.13 | 37.19 | 435,738 | +0.89(+2.45%) |
Oct 02, 2018 | 36.69 | 37.00 | 36.05 | 36.30 | 327,797 | -0.27(-0.74%) |