Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 28.62 | 28.62 | 27.80 | 28.33 | 147,391 | -0.22(-0.76%) |
Dec 28, 2018 | 28.59 | 28.97 | 28.04 | 28.54 | 166,787 | -0.04(-0.13%) |
Dec 27, 2018 | 27.66 | 28.63 | 27.41 | 28.58 | 192,574 | +0.38(+1.33%) |
Dec 26, 2018 | 26.77 | 28.28 | 26.14 | 28.21 | 136,830 | +1.72(+6.48%) |
Dec 24, 2018 | 27.16 | 27.31 | 26.26 | 26.49 | 80,036 | -0.75(-2.76%) |
Dec 21, 2018 | 27.62 | 27.70 | 27.10 | 27.24 | 411,160 | -0.38(-1.36%) |
Dec 20, 2018 | 27.49 | 28.39 | 27.25 | 27.61 | 235,262 | +0.12(+0.44%) |
Dec 19, 2018 | 29.09 | 29.70 | 27.32 | 27.49 | 213,236 | -1.68(-5.76%) |
Dec 18, 2018 | 29.39 | 30.22 | 28.89 | 29.17 | 163,818 | +0.01(+0.03%) |
Dec 17, 2018 | 28.90 | 30.08 | 28.81 | 29.16 | 247,159 | +0.14(+0.48%) |
Dec 14, 2018 | 28.59 | 29.50 | 28.59 | 29.02 | 146,432 | +0.22(+0.75%) |
Dec 13, 2018 | 29.89 | 29.93 | 28.61 | 28.81 | 216,007 | -1.12(-3.73%) |
Dec 12, 2018 | 30.19 | 30.90 | 29.82 | 29.92 | 218,132 | +0.24(+0.82%) |
Dec 11, 2018 | 30.37 | 31.96 | 29.38 | 29.68 | 90,348 | -0.19(-0.63%) |
Dec 10, 2018 | 30.59 | 31.28 | 29.28 | 29.87 | 186,120 | -0.63(-2.06%) |
Dec 07, 2018 | 31.61 | 32.28 | 29.84 | 30.50 | 257,908 | -0.94(-2.99%) |
Dec 06, 2018 | 31.67 | 31.74 | 30.05 | 31.43 | 379,609 | -0.61(-1.90%) |
Dec 04, 2018 | 33.57 | 33.57 | 31.89 | 32.04 | 434,287 | -1.53(-4.56%) |
Dec 03, 2018 | 34.04 | 34.72 | 33.39 | 33.57 | 409,064 | +0.10(+0.31%) |
Nov 30, 2018 | 33.06 | 33.70 | 32.30 | 33.47 | 306,825 | +0.31(+0.93%) |
Nov 29, 2018 | 33.37 | 33.44 | 32.46 | 33.16 | 219,083 | -0.23(-0.67%) |
Nov 28, 2018 | 31.77 | 33.50 | 31.31 | 33.39 | 351,673 | +1.91(+6.08%) |
Nov 27, 2018 | 32.39 | 32.60 | 31.23 | 31.47 | 172,349 | -0.91(-2.81%) |
Nov 26, 2018 | 32.48 | 32.97 | 32.00 | 32.38 | 164,780 | +0.21(+0.64%) |
Nov 23, 2018 | 32.23 | 32.37 | 31.83 | 32.17 | 88,562 | -0.23(-0.72%) |
Nov 21, 2018 | 32.41 | 32.41 | 32.41 | 0 | +0.70(+2.22%) | |
Nov 20, 2018 | 31.74 | 33.50 | 31.23 | 31.71 | 337,164 | -0.36(-1.11%) |
Nov 19, 2018 | 32.28 | 32.57 | 31.81 | 32.06 | 187,034 | -0.35(-1.09%) |
Nov 16, 2018 | 32.16 | 35.60 | 31.57 | 32.41 | 352,438 | +0.00(+0.01%) |
Nov 15, 2018 | 32.31 | 32.77 | 31.67 | 32.41 | 275,805 | -0.08(-0.23%) |
Nov 14, 2018 | 32.98 | 33.98 | 31.56 | 32.48 | 528,666 | -0.41(-1.26%) |
Nov 13, 2018 | 33.05 | 34.60 | 32.80 | 32.90 | 575,446 | +0.05(+0.14%) |
Nov 12, 2018 | 34.34 | 34.99 | 32.19 | 32.85 | 595,515 | -1.42(-4.13%) |
Nov 09, 2018 | 35.22 | 35.27 | 32.71 | 34.27 | 525,834 | -1.10(-3.10%) |
Nov 08, 2018 | 36.46 | 37.17 | 34.91 | 35.37 | 458,372 | -1.14(-3.13%) |
Nov 07, 2018 | 34.87 | 36.54 | 34.28 | 36.51 | 192,577 | +1.65(+4.72%) |
Nov 06, 2018 | 35.60 | 36.44 | 34.64 | 34.86 | 349,241 | -0.93(-2.59%) |
Nov 05, 2018 | 37.14 | 37.52 | 34.96 | 35.79 | 469,522 | -1.36(-3.65%) |
Nov 02, 2018 | 37.66 | 39.34 | 36.75 | 37.14 | 320,440 | -0.28(-0.75%) |
Nov 01, 2018 | 34.76 | 37.49 | 34.76 | 37.42 | 382,649 | +2.24(+6.35%) |
Oct 31, 2018 | 33.62 | 35.50 | 33.62 | 35.19 | 288,256 | +2.04(+6.15%) |
Oct 30, 2018 | 32.00 | 33.21 | 31.70 | 33.15 | 328,634 | +1.12(+3.51%) |
Oct 29, 2018 | 32.32 | 33.06 | 31.75 | 32.03 | 379,982 | +0.34(+1.06%) |
Oct 26, 2018 | 31.37 | 32.45 | 31.37 | 31.69 | 721,578 | -0.30(-0.94%) |
Oct 25, 2018 | 30.87 | 32.81 | 30.87 | 31.99 | 367,877 | +1.31(+4.27%) |
Oct 24, 2018 | 32.76 | 33.74 | 30.42 | 30.68 | 839,865 | -2.54(-7.66%) |
Oct 23, 2018 | 40.33 | 40.50 | 31.29 | 33.22 | 1,750,674 | -11.00(-24.88%) |
Oct 22, 2018 | 44.15 | 44.37 | 43.32 | 44.23 | 280,177 | +0.34(+0.77%) |
Oct 19, 2018 | 45.60 | 45.85 | 43.65 | 43.89 | 216,334 | -1.72(-3.77%) |
Oct 18, 2018 | 46.32 | 46.52 | 45.16 | 45.61 | 244,773 | -0.87(-1.87%) |
Oct 17, 2018 | 47.31 | 47.72 | 45.76 | 46.48 | 215,702 | -0.96(-2.03%) |
Oct 16, 2018 | 45.91 | 47.63 | 45.27 | 47.44 | 390,329 | +1.94(+4.26%) |
Oct 15, 2018 | 45.24 | 45.67 | 44.27 | 45.51 | 410,382 | +0.34(+0.75%) |
Oct 12, 2018 | 46.90 | 46.90 | 44.92 | 45.17 | 292,863 | -1.03(-2.23%) |
Oct 11, 2018 | 46.43 | 47.07 | 45.94 | 46.20 | 213,801 | -0.46(-0.98%) |
Oct 10, 2018 | 47.80 | 47.80 | 46.54 | 46.66 | 117,437 | -1.23(-2.56%) |
Oct 09, 2018 | 48.04 | 48.13 | 47.61 | 47.88 | 94,724 | -0.22(-0.45%) |
Oct 08, 2018 | 47.37 | 48.15 | 46.92 | 48.10 | 113,326 | +0.71(+1.50%) |
Oct 05, 2018 | 48.09 | 48.62 | 46.86 | 47.39 | 99,188 | -0.70(-1.46%) |
Oct 04, 2018 | 48.38 | 49.47 | 47.97 | 48.09 | 114,623 | -0.44(-0.91%) |
Oct 03, 2018 | 47.72 | 48.73 | 47.06 | 48.53 | 134,172 | +0.99(+2.09%) |
Oct 02, 2018 | 46.96 | 47.84 | 46.94 | 47.54 | 100,859 | +0.63(+1.34%) |