Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.64 | 25.71 | 24.89 | 25.67 | 1,310,198 | +0.38(+1.52%) |
Dec 28, 2018 | 25.13 | 26.07 | 24.80 | 25.29 | 453,248 | +0.20(+0.78%) |
Dec 27, 2018 | 24.29 | 25.09 | 23.41 | 25.09 | 754,907 | +0.16(+0.65%) |
Dec 26, 2018 | 22.94 | 25.00 | 22.78 | 24.93 | 544,916 | +2.11(+9.27%) |
Dec 24, 2018 | 23.42 | 23.65 | 22.77 | 22.81 | 295,344 | -0.82(-3.47%) |
Dec 21, 2018 | 25.23 | 25.41 | 23.55 | 23.63 | 512,826 | -1.37(-5.49%) |
Dec 20, 2018 | 25.71 | 25.98 | 24.40 | 25.01 | 631,549 | -0.84(-3.26%) |
Dec 19, 2018 | 26.94 | 27.62 | 25.56 | 25.85 | 523,574 | -1.11(-4.11%) |
Dec 18, 2018 | 27.51 | 27.88 | 26.79 | 26.96 | 445,393 | -0.03(-0.11%) |
Dec 17, 2018 | 28.10 | 28.58 | 26.71 | 26.99 | 424,582 | -1.30(-4.61%) |
Dec 14, 2018 | 28.74 | 29.36 | 28.10 | 28.29 | 205,253 | -0.90(-3.08%) |
Dec 13, 2018 | 30.22 | 30.40 | 29.11 | 29.19 | 535,099 | -0.83(-2.78%) |
Dec 12, 2018 | 30.07 | 30.83 | 30.02 | 30.03 | 255,867 | +0.56(+1.92%) |
Dec 11, 2018 | 30.38 | 30.58 | 29.07 | 29.46 | 228,112 | -0.10(-0.35%) |
Dec 10, 2018 | 29.80 | 29.99 | 28.65 | 29.56 | 1,175,621 | -0.18(-0.59%) |
Dec 07, 2018 | 31.03 | 31.50 | 29.43 | 29.74 | 453,105 | -1.29(-4.16%) |
Dec 06, 2018 | 30.33 | 31.04 | 29.48 | 31.03 | 838,060 | -0.20(-0.64%) |
Dec 04, 2018 | 33.98 | 34.13 | 31.07 | 31.23 | 1,134,701 | -2.91(-8.52%) |
Dec 03, 2018 | 34.29 | 34.29 | 33.24 | 34.14 | 399,389 | +0.63(+1.87%) |
Nov 30, 2018 | 32.99 | 33.58 | 32.84 | 33.51 | 276,999 | +0.35(+1.07%) |
Nov 29, 2018 | 33.07 | 33.53 | 32.57 | 33.16 | 1,077,105 | -0.21(-0.63%) |
Nov 28, 2018 | 32.05 | 33.40 | 31.43 | 33.37 | 540,372 | +1.56(+4.90%) |
Nov 27, 2018 | 32.04 | 32.28 | 31.68 | 31.81 | 361,771 | -0.51(-1.56%) |
Nov 26, 2018 | 32.11 | 32.57 | 31.89 | 32.32 | 686,719 | +0.80(+2.55%) |
Nov 23, 2018 | 31.03 | 32.05 | 31.03 | 31.51 | 134,933 | -0.02(-0.08%) |
Nov 21, 2018 | 31.54 | 31.54 | 31.54 | 0 | +0.80(+2.62%) | |
Nov 20, 2018 | 31.24 | 31.75 | 30.55 | 30.73 | 597,435 | -1.22(-3.82%) |
Nov 19, 2018 | 33.19 | 33.31 | 31.73 | 31.95 | 524,840 | -1.33(-4.01%) |
Nov 16, 2018 | 32.69 | 33.45 | 32.49 | 33.29 | 552,980 | +0.12(+0.35%) |
Nov 15, 2018 | 31.82 | 33.24 | 31.68 | 33.17 | 677,163 | +0.96(+2.97%) |
Nov 14, 2018 | 33.26 | 33.52 | 31.85 | 32.21 | 1,086,765 | -0.50(-1.53%) |
Nov 13, 2018 | 33.16 | 33.80 | 32.63 | 32.71 | 475,714 | -0.23(-0.70%) |
Nov 12, 2018 | 34.27 | 34.33 | 32.85 | 32.94 | 591,269 | -1.35(-3.95%) |
Nov 09, 2018 | 35.13 | 35.13 | 33.79 | 34.30 | 272,108 | -1.30(-3.65%) |
Nov 08, 2018 | 35.47 | 36.01 | 35.32 | 35.60 | 336,735 | -0.18(-0.49%) |
Nov 07, 2018 | 34.91 | 35.80 | 34.67 | 35.78 | 389,385 | +1.18(+3.40%) |
Nov 06, 2018 | 34.11 | 34.78 | 34.10 | 34.60 | 270,754 | +0.34(+0.99%) |
Nov 05, 2018 | 34.32 | 34.53 | 33.58 | 34.26 | 324,709 | +0.00(+0.01%) |
Nov 02, 2018 | 34.30 | 34.66 | 33.64 | 34.25 | 515,680 | +0.21(+0.62%) |
Nov 01, 2018 | 32.95 | 34.17 | 32.93 | 34.04 | 306,772 | +1.37(+4.20%) |
Oct 31, 2018 | 33.14 | 33.36 | 32.61 | 32.67 | 325,206 | +0.23(+0.70%) |
Oct 30, 2018 | 31.24 | 32.51 | 31.19 | 32.44 | 561,300 | +1.24(+3.98%) |
Oct 29, 2018 | 32.22 | 32.84 | 30.48 | 31.20 | 452,628 | -0.29(-0.93%) |
Oct 26, 2018 | 31.53 | 32.33 | 30.32 | 31.50 | 477,768 | -0.69(-2.13%) |
Oct 25, 2018 | 31.18 | 32.48 | 31.09 | 32.18 | 608,282 | +1.29(+4.16%) |
Oct 24, 2018 | 33.27 | 33.51 | 30.84 | 30.90 | 516,022 | -2.51(-7.50%) |
Oct 23, 2018 | 33.05 | 33.93 | 32.19 | 33.41 | 541,568 | -0.59(-1.73%) |
Oct 22, 2018 | 34.36 | 34.62 | 33.80 | 33.99 | 416,769 | -0.15(-0.45%) |
Oct 19, 2018 | 35.14 | 35.50 | 33.90 | 34.15 | 570,713 | -0.80(-2.29%) |
Oct 18, 2018 | 35.98 | 36.11 | 34.65 | 34.95 | 315,139 | -1.36(-3.74%) |
Oct 17, 2018 | 36.34 | 36.37 | 35.34 | 36.31 | 331,590 | -0.24(-0.64%) |
Oct 16, 2018 | 35.09 | 36.68 | 34.54 | 36.54 | 477,505 | +1.94(+5.60%) |
Oct 15, 2018 | 34.26 | 35.08 | 33.87 | 34.60 | 487,346 | +0.23(+0.66%) |
Oct 12, 2018 | 35.27 | 35.30 | 33.60 | 34.38 | 925,982 | +0.02(+0.07%) |
Oct 11, 2018 | 35.37 | 36.01 | 34.32 | 34.35 | 690,459 | -1.37(-3.85%) |
Oct 10, 2018 | 37.67 | 37.75 | 35.62 | 35.73 | 685,037 | -2.16(-5.71%) |
Oct 09, 2018 | 38.07 | 38.60 | 37.80 | 37.89 | 248,295 | -0.32(-0.83%) |
Oct 08, 2018 | 38.17 | 38.42 | 37.58 | 38.21 | 288,416 | -0.15(-0.40%) |
Oct 05, 2018 | 39.10 | 39.28 | 37.67 | 38.36 | 507,527 | -0.73(-1.87%) |
Oct 04, 2018 | 39.93 | 39.98 | 38.85 | 39.09 | 502,401 | -1.09(-2.71%) |
Oct 03, 2018 | 39.79 | 40.56 | 39.54 | 40.18 | 700,964 | +0.64(+1.61%) |
Oct 02, 2018 | 40.29 | 40.47 | 39.36 | 39.54 | 298,579 | -0.78(-1.93%) |