Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.91 | 25.31 | 24.41 | 25.26 | 210,900 | +0.54(+2.18%) |
Dec 28, 2018 | 24.88 | 25.09 | 24.03 | 24.72 | 267,900 | -0.06(-0.24%) |
Dec 27, 2018 | 24.61 | 24.93 | 23.87 | 24.78 | 213,153 | -0.34(-1.35%) |
Dec 26, 2018 | 24.26 | 25.24 | 23.74 | 25.12 | 748,943 | +1.12(+4.67%) |
Dec 24, 2018 | 23.65 | 24.38 | 23.56 | 24.00 | 381,100 | -0.10(-0.41%) |
Dec 21, 2018 | 24.52 | 24.82 | 23.50 | 24.10 | 1,246,700 | -0.31(-1.27%) |
Dec 20, 2018 | 25.32 | 25.78 | 24.05 | 24.41 | 498,641 | -1.19(-4.65%) |
Dec 19, 2018 | 25.55 | 26.32 | 25.07 | 25.60 | 429,893 | +0.02(+0.08%) |
Dec 18, 2018 | 25.67 | 25.99 | 24.96 | 25.58 | 358,495 | +0.29(+1.15%) |
Dec 17, 2018 | 25.55 | 25.89 | 24.88 | 25.29 | 395,864 | -0.32(-1.25%) |
Dec 14, 2018 | 26.57 | 26.87 | 25.31 | 25.61 | 302,600 | -1.37(-5.08%) |
Dec 13, 2018 | 27.40 | 27.73 | 26.57 | 26.98 | 327,047 | -0.17(-0.63%) |
Dec 12, 2018 | 26.78 | 27.24 | 26.46 | 27.15 | 375,807 | +0.82(+3.11%) |
Dec 11, 2018 | 27.02 | 27.10 | 25.75 | 26.33 | 238,248 | -0.34(-1.27%) |
Dec 10, 2018 | 26.24 | 26.86 | 26.12 | 26.67 | 336,626 | +0.42(+1.60%) |
Dec 07, 2018 | 28.57 | 28.67 | 25.92 | 26.25 | 398,600 | -2.26(-7.93%) |
Dec 06, 2018 | 27.02 | 28.51 | 27.02 | 28.51 | 676,826 | +0.90(+3.26%) |
Dec 04, 2018 | 28.26 | 28.76 | 27.37 | 27.61 | 425,500 | -0.89(-3.12%) |
Dec 03, 2018 | 29.15 | 29.15 | 27.98 | 28.50 | 286,580 | +0.17(+0.60%) |
Nov 30, 2018 | 27.95 | 28.50 | 27.89 | 28.33 | 323,300 | +0.38(+1.36%) |
Nov 29, 2018 | 27.67 | 28.34 | 27.28 | 27.95 | 230,354 | +0.23(+0.83%) |
Nov 28, 2018 | 27.12 | 27.72 | 27.10 | 27.72 | 396,477 | +0.79(+2.93%) |
Nov 27, 2018 | 26.84 | 27.39 | 26.62 | 26.93 | 268,930 | -0.23(-0.85%) |
Nov 26, 2018 | 26.96 | 27.49 | 26.63 | 27.16 | 564,215 | +0.54(+2.03%) |
Nov 23, 2018 | 26.55 | 27.27 | 26.27 | 26.62 | 117,100 | -0.21(-0.78%) |
Nov 21, 2018 | 26.83 | 26.83 | 26.83 | 0 | +0.50(+1.90%) | |
Nov 20, 2018 | 26.00 | 27.32 | 25.60 | 26.33 | 1,272,039 | +0.42(+1.62%) |
Nov 19, 2018 | 27.51 | 27.51 | 25.76 | 25.91 | 1,327,116 | -1.76(-6.36%) |
Nov 16, 2018 | 28.04 | 28.56 | 27.33 | 27.67 | 398,200 | -0.31(-1.11%) |
Nov 15, 2018 | 26.78 | 28.28 | 26.72 | 27.98 | 460,626 | +1.24(+4.64%) |
Nov 14, 2018 | 27.67 | 27.97 | 26.71 | 26.74 | 439,609 | -0.61(-2.23%) |
Nov 13, 2018 | 27.88 | 28.27 | 27.15 | 27.35 | 353,122 | -0.21(-0.76%) |
Nov 12, 2018 | 29.57 | 30.06 | 27.27 | 27.56 | 597,345 | -2.18(-7.33%) |
Nov 09, 2018 | 30.29 | 30.41 | 29.19 | 29.74 | 279,600 | -0.89(-2.91%) |
Nov 08, 2018 | 30.14 | 30.65 | 29.62 | 30.63 | 416,776 | +0.43(+1.42%) |
Nov 07, 2018 | 29.89 | 30.79 | 29.78 | 30.20 | 498,174 | +0.60(+2.03%) |
Nov 06, 2018 | 28.40 | 30.17 | 28.40 | 29.60 | 971,920 | +1.19(+4.19%) |
Nov 05, 2018 | 27.20 | 28.59 | 26.66 | 28.41 | 830,855 | +1.44(+5.34%) |
Nov 02, 2018 | 28.00 | 29.40 | 26.64 | 26.97 | 4,284,200 | -8.54(-24.05%) |
Nov 01, 2018 | 34.52 | 35.74 | 33.76 | 35.51 | 352,108 | +1.30(+3.80%) |
Oct 31, 2018 | 33.39 | 34.71 | 33.16 | 34.21 | 265,079 | +1.31(+3.98%) |
Oct 30, 2018 | 32.13 | 33.31 | 31.58 | 32.90 | 165,349 | +0.71(+2.21%) |
Oct 29, 2018 | 33.26 | 34.03 | 31.69 | 32.19 | 219,760 | -0.97(-2.93%) |
Oct 26, 2018 | 32.76 | 33.56 | 32.24 | 33.16 | 246,500 | -0.23(-0.69%) |
Oct 25, 2018 | 32.69 | 33.49 | 32.65 | 33.39 | 282,235 | +1.03(+3.18%) |
Oct 24, 2018 | 34.25 | 34.59 | 32.33 | 32.36 | 238,208 | -2.03(-5.90%) |
Oct 23, 2018 | 34.46 | 35.20 | 33.36 | 34.39 | 338,380 | -0.64(-1.83%) |
Oct 22, 2018 | 35.18 | 35.47 | 34.66 | 35.03 | 249,627 | +0.00(+0.00%) |
Oct 19, 2018 | 36.09 | 36.40 | 34.59 | 35.03 | 491,700 | -0.94(-2.61%) |
Oct 18, 2018 | 35.74 | 36.26 | 35.34 | 35.97 | 422,690 | +0.02(+0.06%) |
Oct 17, 2018 | 35.98 | 36.28 | 35.22 | 35.95 | 348,222 | +0.01(+0.03%) |
Oct 16, 2018 | 34.12 | 36.12 | 33.66 | 35.94 | 487,093 | +2.03(+5.99%) |
Oct 15, 2018 | 33.74 | 34.13 | 33.01 | 33.91 | 309,213 | +0.21(+0.62%) |
Oct 12, 2018 | 33.92 | 34.70 | 33.46 | 33.70 | 552,000 | +1.01(+3.09%) |
Oct 11, 2018 | 32.23 | 33.15 | 32.14 | 32.69 | 406,466 | +0.33(+1.02%) |
Oct 10, 2018 | 33.84 | 33.84 | 32.02 | 32.36 | 430,160 | -1.55(-4.57%) |
Oct 09, 2018 | 33.82 | 34.74 | 33.82 | 33.91 | 360,086 | -0.04(-0.12%) |
Oct 08, 2018 | 34.99 | 34.99 | 32.34 | 33.95 | 717,020 | -1.25(-3.55%) |
Oct 05, 2018 | 35.21 | 35.43 | 34.34 | 35.20 | 623,200 | +1.25(+3.68%) |
Oct 04, 2018 | 34.68 | 34.98 | 33.62 | 33.95 | 375,632 | -0.78(-2.25%) |
Oct 03, 2018 | 34.91 | 35.40 | 34.60 | 34.73 | 316,408 | +0.01(+0.03%) |
Oct 02, 2018 | 35.12 | 35.45 | 34.55 | 34.72 | 347,345 | -0.58(-1.64%) |