Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.45 | 26.56 | 25.84 | 26.42 | 298,045 | +0.07(+0.27%) |
Dec 28, 2018 | 26.14 | 26.57 | 25.55 | 26.35 | 529,884 | +0.20(+0.78%) |
Dec 27, 2018 | 25.37 | 26.29 | 25.21 | 26.15 | 556,604 | +0.60(+2.36%) |
Dec 26, 2018 | 24.67 | 25.56 | 23.81 | 25.54 | 513,040 | +1.04(+4.23%) |
Dec 24, 2018 | 23.90 | 25.46 | 23.63 | 24.51 | 358,377 | +0.62(+2.59%) |
Dec 21, 2018 | 23.66 | 24.93 | 23.46 | 23.89 | 1,455,655 | +0.23(+0.97%) |
Dec 20, 2018 | 25.23 | 26.29 | 23.35 | 23.66 | 1,199,127 | -3.62(-13.27%) |
Dec 19, 2018 | 28.07 | 29.15 | 27.20 | 27.28 | 495,538 | -0.70(-2.50%) |
Dec 18, 2018 | 27.66 | 28.96 | 27.66 | 27.98 | 444,979 | +0.35(+1.28%) |
Dec 17, 2018 | 28.08 | 28.59 | 27.48 | 27.62 | 351,118 | -0.65(-2.32%) |
Dec 14, 2018 | 28.53 | 29.19 | 28.23 | 28.28 | 347,644 | -0.40(-1.39%) |
Dec 13, 2018 | 29.51 | 29.89 | 28.61 | 28.68 | 230,087 | -0.64(-2.17%) |
Dec 12, 2018 | 29.96 | 30.14 | 29.28 | 29.31 | 308,593 | -0.23(-0.78%) |
Dec 11, 2018 | 30.36 | 30.52 | 29.27 | 29.54 | 318,825 | -0.33(-1.10%) |
Dec 10, 2018 | 30.59 | 30.61 | 29.73 | 29.87 | 202,925 | -0.61(-2.00%) |
Dec 07, 2018 | 31.04 | 31.56 | 30.42 | 30.48 | 200,316 | -0.57(-1.82%) |
Dec 06, 2018 | 30.99 | 31.43 | 30.45 | 31.05 | 213,222 | -0.32(-1.02%) |
Dec 04, 2018 | 32.55 | 32.82 | 31.33 | 31.37 | 503,898 | -1.35(-4.11%) |
Dec 03, 2018 | 32.77 | 33.01 | 32.23 | 32.71 | 194,197 | +0.45(+1.40%) |
Nov 30, 2018 | 31.90 | 32.39 | 31.85 | 32.26 | 219,975 | +0.44(+1.39%) |
Nov 29, 2018 | 31.86 | 32.27 | 31.65 | 31.82 | 147,511 | -0.26(-0.80%) |
Nov 28, 2018 | 31.78 | 32.09 | 31.12 | 32.08 | 220,969 | +0.31(+0.98%) |
Nov 27, 2018 | 31.11 | 32.16 | 30.96 | 31.77 | 588,756 | +0.36(+1.16%) |
Nov 26, 2018 | 31.24 | 31.56 | 31.07 | 31.40 | 518,208 | +0.43(+1.40%) |
Nov 23, 2018 | 30.69 | 31.46 | 30.69 | 30.97 | 78,974 | +0.19(+0.63%) |
Nov 21, 2018 | 30.77 | 30.77 | 30.77 | 0 | +0.49(+1.61%) | |
Nov 20, 2018 | 31.27 | 31.63 | 30.09 | 30.29 | 424,607 | -1.25(-3.96%) |
Nov 19, 2018 | 31.90 | 32.29 | 31.46 | 31.54 | 319,900 | -0.51(-1.60%) |
Nov 16, 2018 | 32.78 | 33.07 | 31.68 | 32.05 | 395,435 | -1.07(-3.23%) |
Nov 15, 2018 | 32.93 | 33.38 | 32.57 | 33.12 | 351,054 | -0.04(-0.13%) |
Nov 14, 2018 | 33.69 | 34.16 | 32.87 | 33.16 | 260,969 | -0.21(-0.64%) |
Nov 13, 2018 | 33.45 | 34.58 | 33.00 | 33.38 | 625,384 | +0.08(+0.24%) |
Nov 12, 2018 | 33.56 | 33.95 | 33.18 | 33.30 | 154,985 | -0.29(-0.87%) |
Nov 09, 2018 | 34.35 | 34.35 | 33.24 | 33.59 | 150,039 | -0.94(-2.72%) |
Nov 08, 2018 | 34.65 | 34.80 | 34.10 | 34.53 | 180,154 | -0.13(-0.38%) |
Nov 07, 2018 | 34.30 | 34.66 | 33.86 | 34.66 | 213,841 | +0.58(+1.71%) |
Nov 06, 2018 | 32.97 | 34.32 | 32.93 | 34.08 | 247,207 | +1.09(+3.30%) |
Nov 05, 2018 | 33.38 | 33.80 | 32.54 | 32.99 | 223,872 | -0.30(-0.90%) |
Nov 02, 2018 | 33.11 | 33.57 | 32.60 | 33.29 | 442,888 | +0.37(+1.13%) |
Nov 01, 2018 | 31.94 | 33.03 | 31.94 | 32.92 | 427,267 | +0.96(+3.02%) |
Oct 31, 2018 | 31.78 | 32.12 | 31.58 | 31.95 | 381,241 | +0.94(+3.03%) |
Oct 30, 2018 | 29.66 | 31.06 | 29.35 | 31.01 | 413,495 | +1.35(+4.53%) |
Oct 29, 2018 | 30.58 | 30.88 | 29.30 | 29.67 | 373,152 | -0.51(-1.70%) |
Oct 26, 2018 | 31.09 | 31.09 | 29.84 | 30.18 | 345,949 | -1.31(-4.16%) |
Oct 25, 2018 | 32.15 | 32.27 | 31.41 | 31.49 | 394,823 | -0.35(-1.11%) |
Oct 24, 2018 | 32.56 | 32.94 | 31.79 | 31.85 | 232,622 | -0.73(-2.23%) |
Oct 23, 2018 | 33.15 | 33.15 | 32.23 | 32.57 | 306,162 | -1.13(-3.36%) |
Oct 22, 2018 | 33.27 | 34.02 | 33.27 | 33.70 | 227,332 | +0.56(+1.70%) |
Oct 19, 2018 | 33.09 | 33.60 | 32.98 | 33.14 | 322,217 | +0.05(+0.16%) |
Oct 18, 2018 | 34.34 | 34.83 | 32.88 | 33.09 | 184,966 | -1.34(-3.89%) |
Oct 17, 2018 | 35.23 | 35.24 | 34.05 | 34.43 | 176,447 | -0.81(-2.30%) |
Oct 16, 2018 | 34.53 | 35.32 | 34.13 | 35.24 | 165,945 | +0.70(+2.02%) |
Oct 15, 2018 | 34.47 | 34.89 | 34.29 | 34.54 | 191,269 | +0.06(+0.18%) |
Oct 12, 2018 | 35.03 | 35.26 | 34.30 | 34.48 | 276,607 | -0.14(-0.41%) |
Oct 11, 2018 | 34.99 | 35.61 | 34.36 | 34.62 | 267,419 | -0.43(-1.23%) |
Oct 10, 2018 | 35.75 | 35.83 | 34.97 | 35.05 | 160,635 | -0.77(-2.14%) |
Oct 09, 2018 | 36.30 | 36.60 | 35.72 | 35.82 | 191,887 | -0.50(-1.38%) |
Oct 08, 2018 | 36.52 | 36.77 | 36.02 | 36.32 | 179,345 | -0.21(-0.58%) |
Oct 05, 2018 | 36.61 | 36.88 | 36.09 | 36.53 | 346,270 | -0.14(-0.38%) |
Oct 04, 2018 | 36.90 | 36.97 | 36.33 | 36.67 | 371,987 | -0.42(-1.14%) |
Oct 03, 2018 | 36.62 | 37.72 | 35.96 | 37.10 | 487,592 | +1.59(+4.47%) |
Oct 02, 2018 | 35.64 | 36.23 | 35.41 | 35.51 | 190,658 | -0.33(-0.91%) |