Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.89 | 25.34 | 24.58 | 25.18 | 460,700 | +0.29(+1.17%) |
Dec 28, 2018 | 24.92 | 25.23 | 24.24 | 24.89 | 462,000 | +0.03(+0.12%) |
Dec 27, 2018 | 24.66 | 25.13 | 23.99 | 24.86 | 506,017 | -0.25(-1.00%) |
Dec 26, 2018 | 24.41 | 25.13 | 23.87 | 25.11 | 581,654 | +0.68(+2.78%) |
Dec 24, 2018 | 24.35 | 25.04 | 23.95 | 24.43 | 468,200 | -0.32(-1.29%) |
Dec 21, 2018 | 25.27 | 25.91 | 24.71 | 24.75 | 2,302,900 | -0.88(-3.43%) |
Dec 20, 2018 | 25.24 | 25.95 | 25.15 | 25.63 | 1,196,640 | +0.22(+0.87%) |
Dec 19, 2018 | 25.49 | 26.53 | 25.27 | 25.41 | 845,593 | -0.17(-0.66%) |
Dec 18, 2018 | 26.73 | 26.96 | 25.39 | 25.58 | 867,528 | -1.06(-3.98%) |
Dec 17, 2018 | 28.10 | 28.42 | 26.54 | 26.64 | 769,719 | -1.57(-5.57%) |
Dec 14, 2018 | 28.29 | 28.71 | 28.10 | 28.21 | 779,600 | -0.31(-1.09%) |
Dec 13, 2018 | 28.92 | 29.05 | 28.05 | 28.52 | 756,483 | -0.49(-1.69%) |
Dec 12, 2018 | 29.16 | 29.69 | 28.76 | 29.01 | 451,468 | +0.11(+0.38%) |
Dec 11, 2018 | 29.22 | 29.31 | 28.67 | 28.90 | 400,371 | +0.14(+0.49%) |
Dec 10, 2018 | 28.91 | 29.09 | 28.42 | 28.76 | 546,369 | -0.15(-0.52%) |
Dec 07, 2018 | 29.45 | 29.86 | 28.73 | 28.91 | 376,600 | -0.59(-2.00%) |
Dec 06, 2018 | 28.58 | 29.51 | 28.50 | 29.50 | 515,327 | +0.41(+1.41%) |
Dec 04, 2018 | 30.74 | 30.84 | 28.88 | 29.09 | 610,100 | -1.78(-5.77%) |
Dec 03, 2018 | 31.56 | 31.76 | 30.43 | 30.87 | 331,639 | -0.33(-1.06%) |
Nov 30, 2018 | 30.53 | 31.25 | 30.53 | 31.20 | 292,600 | +0.62(+2.03%) |
Nov 29, 2018 | 30.79 | 31.25 | 30.25 | 30.58 | 267,929 | -0.50(-1.61%) |
Nov 28, 2018 | 30.12 | 31.11 | 29.71 | 31.08 | 407,182 | +1.03(+3.43%) |
Nov 27, 2018 | 29.77 | 30.12 | 29.63 | 30.05 | 292,782 | +0.11(+0.37%) |
Nov 26, 2018 | 29.42 | 30.09 | 29.41 | 29.94 | 232,667 | +0.84(+2.89%) |
Nov 23, 2018 | 28.79 | 29.57 | 28.79 | 29.10 | 187,700 | +0.11(+0.38%) |
Nov 21, 2018 | 28.99 | 28.99 | 28.99 | 0 | +0.32(+1.12%) | |
Nov 20, 2018 | 28.76 | 29.24 | 28.30 | 28.67 | 592,130 | -0.53(-1.82%) |
Nov 19, 2018 | 29.68 | 29.90 | 29.02 | 29.20 | 452,198 | -0.50(-1.68%) |
Nov 16, 2018 | 30.34 | 30.39 | 29.65 | 29.70 | 513,000 | -0.54(-1.79%) |
Nov 15, 2018 | 29.07 | 30.32 | 28.94 | 30.24 | 407,178 | +0.95(+3.24%) |
Nov 14, 2018 | 29.58 | 29.73 | 28.84 | 29.29 | 374,259 | -0.17(-0.58%) |
Nov 13, 2018 | 29.10 | 29.95 | 29.10 | 29.46 | 338,862 | +0.42(+1.45%) |
Nov 12, 2018 | 29.57 | 29.57 | 28.64 | 29.04 | 433,541 | -0.49(-1.66%) |
Nov 09, 2018 | 29.80 | 29.99 | 29.18 | 29.53 | 434,200 | -0.49(-1.63%) |
Nov 08, 2018 | 30.14 | 30.46 | 29.60 | 30.02 | 289,593 | -0.23(-0.76%) |
Nov 07, 2018 | 30.14 | 30.50 | 29.80 | 30.25 | 379,054 | +0.11(+0.36%) |
Nov 06, 2018 | 29.86 | 30.48 | 29.80 | 30.14 | 333,711 | +0.20(+0.67%) |
Nov 05, 2018 | 30.71 | 30.92 | 29.50 | 29.94 | 405,318 | -0.80(-2.60%) |
Nov 02, 2018 | 31.07 | 31.42 | 30.55 | 30.74 | 337,400 | -0.13(-0.42%) |
Nov 01, 2018 | 30.20 | 31.02 | 30.20 | 30.87 | 507,121 | +0.51(+1.68%) |
Oct 31, 2018 | 29.95 | 30.58 | 29.91 | 30.36 | 729,372 | +0.70(+2.36%) |
Oct 30, 2018 | 28.50 | 29.68 | 28.40 | 29.66 | 640,957 | +1.32(+4.66%) |
Oct 29, 2018 | 28.48 | 28.84 | 28.00 | 28.34 | 735,894 | +0.12(+0.43%) |
Oct 26, 2018 | 27.10 | 28.31 | 27.01 | 28.22 | 1,007,800 | +0.37(+1.33%) |
Oct 25, 2018 | 29.03 | 29.50 | 26.56 | 27.85 | 1,210,558 | -1.74(-5.88%) |
Oct 24, 2018 | 31.25 | 31.28 | 29.50 | 29.59 | 584,238 | -1.76(-5.61%) |
Oct 23, 2018 | 31.44 | 31.95 | 30.89 | 31.35 | 483,682 | -0.48(-1.51%) |
Oct 22, 2018 | 32.97 | 33.24 | 31.68 | 31.83 | 299,777 | -1.01(-3.08%) |
Oct 19, 2018 | 33.97 | 34.25 | 32.74 | 32.84 | 367,900 | -1.22(-3.58%) |
Oct 18, 2018 | 34.42 | 34.70 | 33.79 | 34.06 | 219,040 | -0.40(-1.16%) |
Oct 17, 2018 | 34.40 | 34.75 | 33.77 | 34.46 | 268,989 | -0.04(-0.12%) |
Oct 16, 2018 | 33.97 | 34.54 | 33.13 | 34.50 | 287,364 | +0.91(+2.71%) |
Oct 15, 2018 | 33.73 | 34.29 | 33.48 | 33.59 | 309,684 | -0.18(-0.53%) |
Oct 12, 2018 | 34.85 | 34.85 | 33.05 | 33.77 | 362,400 | -0.39(-1.14%) |
Oct 11, 2018 | 34.75 | 35.53 | 34.16 | 34.16 | 399,359 | -1.04(-2.95%) |
Oct 10, 2018 | 35.94 | 36.30 | 35.16 | 35.20 | 326,208 | -0.59(-1.65%) |
Oct 09, 2018 | 35.83 | 36.41 | 35.77 | 35.79 | 328,854 | -0.30(-0.83%) |
Oct 08, 2018 | 35.27 | 36.44 | 35.08 | 36.09 | 299,663 | +0.79(+2.24%) |
Oct 05, 2018 | 36.10 | 36.38 | 34.98 | 35.30 | 359,000 | -0.75(-2.08%) |
Oct 04, 2018 | 35.90 | 36.56 | 35.53 | 36.05 | 486,370 | +0.11(+0.31%) |
Oct 03, 2018 | 35.66 | 36.30 | 34.80 | 35.94 | 498,069 | +1.33(+3.84%) |
Oct 02, 2018 | 34.62 | 34.97 | 34.12 | 34.61 | 487,101 | +0.00(+0.00%) |