Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.44 | 27.92 | 27.32 | 27.69 | 223,600 | +0.40(+1.47%) |
Dec 28, 2018 | 26.94 | 27.34 | 26.72 | 27.29 | 364,400 | +0.34(+1.26%) |
Dec 27, 2018 | 26.31 | 27.07 | 26.01 | 26.95 | 314,659 | +0.03(+0.11%) |
Dec 26, 2018 | 26.71 | 26.95 | 25.86 | 26.92 | 339,686 | +0.59(+2.24%) |
Dec 24, 2018 | 25.96 | 26.53 | 25.96 | 26.33 | 113,100 | +0.07(+0.27%) |
Dec 21, 2018 | 26.54 | 26.96 | 26.17 | 26.26 | 697,800 | +0.23(+0.88%) |
Dec 20, 2018 | 25.86 | 26.40 | 25.52 | 26.03 | 925,965 | +1.22(+4.92%) |
Dec 19, 2018 | 25.47 | 25.70 | 24.29 | 24.81 | 668,055 | -0.41(-1.63%) |
Dec 18, 2018 | 24.95 | 25.52 | 24.86 | 25.22 | 460,920 | +0.77(+3.15%) |
Dec 17, 2018 | 25.51 | 25.51 | 24.33 | 24.45 | 408,544 | -1.25(-4.86%) |
Dec 14, 2018 | 25.82 | 26.07 | 25.47 | 25.70 | 413,600 | -0.31(-1.19%) |
Dec 13, 2018 | 25.69 | 26.36 | 25.40 | 26.01 | 470,190 | +0.04(+0.15%) |
Dec 12, 2018 | 25.74 | 26.15 | 25.61 | 25.97 | 700,442 | +0.71(+2.81%) |
Dec 11, 2018 | 24.00 | 25.40 | 23.55 | 25.26 | 941,657 | +1.79(+7.63%) |
Dec 10, 2018 | 23.53 | 24.06 | 23.31 | 23.47 | 783,661 | -0.50(-2.09%) |
Dec 07, 2018 | 24.93 | 24.93 | 23.82 | 23.97 | 490,700 | -1.33(-5.26%) |
Dec 06, 2018 | 24.80 | 25.39 | 24.32 | 25.30 | 875,956 | +0.51(+2.06%) |
Dec 04, 2018 | 25.46 | 25.78 | 24.25 | 24.79 | 783,900 | -0.82(-3.20%) |
Dec 03, 2018 | 26.62 | 26.73 | 25.61 | 25.61 | 579,242 | -1.38(-5.11%) |
Nov 30, 2018 | 26.40 | 27.03 | 26.36 | 26.99 | 624,700 | +0.54(+2.04%) |
Nov 29, 2018 | 26.67 | 26.81 | 26.30 | 26.45 | 816,265 | -0.29(-1.08%) |
Nov 28, 2018 | 26.39 | 26.92 | 25.64 | 26.74 | 477,318 | +0.86(+3.32%) |
Nov 27, 2018 | 25.69 | 26.07 | 25.39 | 25.88 | 1,061,087 | +0.71(+2.82%) |
Nov 26, 2018 | 27.04 | 27.06 | 25.11 | 25.17 | 1,084,885 | -2.35(-8.54%) |
Nov 23, 2018 | 28.06 | 28.17 | 27.44 | 27.52 | 444,400 | +0.05(+0.18%) |
Nov 21, 2018 | 27.47 | 27.47 | 27.47 | 0 | +0.72(+2.69%) | |
Nov 20, 2018 | 26.92 | 27.12 | 26.35 | 26.75 | 486,384 | -0.60(-2.19%) |
Nov 19, 2018 | 27.54 | 27.54 | 26.96 | 27.35 | 480,615 | -0.35(-1.26%) |
Nov 16, 2018 | 26.98 | 27.86 | 26.69 | 27.70 | 675,300 | +0.69(+2.55%) |
Nov 15, 2018 | 25.94 | 27.07 | 25.94 | 27.01 | 518,793 | +0.84(+3.21%) |
Nov 14, 2018 | 26.36 | 26.55 | 25.39 | 26.17 | 1,838,732 | +0.28(+1.08%) |
Nov 13, 2018 | 25.61 | 25.95 | 25.48 | 25.89 | 879,826 | +0.09(+0.35%) |
Nov 12, 2018 | 25.60 | 26.10 | 25.36 | 25.80 | 567,495 | +0.30(+1.18%) |
Nov 09, 2018 | 25.06 | 25.74 | 24.74 | 25.50 | 1,073,500 | +1.04(+4.25%) |
Nov 08, 2018 | 24.55 | 24.77 | 23.87 | 24.46 | 1,061,286 | -0.54(-2.16%) |
Nov 07, 2018 | 25.37 | 25.45 | 24.53 | 25.00 | 1,019,096 | -0.29(-1.15%) |
Nov 06, 2018 | 25.74 | 25.92 | 25.03 | 25.29 | 1,312,697 | -0.34(-1.33%) |
Nov 05, 2018 | 26.10 | 26.50 | 25.50 | 25.63 | 2,191,271 | +0.31(+1.22%) |
Nov 02, 2018 | 25.14 | 25.90 | 24.69 | 25.32 | 813,700 | +0.09(+0.36%) |
Nov 01, 2018 | 24.56 | 25.62 | 23.94 | 25.23 | 2,447,727 | +0.85(+3.49%) |
Oct 31, 2018 | 25.23 | 25.41 | 23.46 | 24.38 | 2,391,230 | -0.54(-2.17%) |
Oct 30, 2018 | 23.16 | 24.94 | 23.12 | 24.92 | 1,667,694 | +1.87(+8.11%) |
Oct 29, 2018 | 25.05 | 25.24 | 22.68 | 23.05 | 2,344,021 | -0.75(-3.15%) |
Oct 26, 2018 | 22.57 | 23.86 | 22.34 | 23.80 | 2,013,300 | +1.30(+5.78%) |
Oct 25, 2018 | 22.48 | 22.86 | 21.91 | 22.50 | 1,864,445 | +0.49(+2.23%) |
Oct 24, 2018 | 23.35 | 23.40 | 22.00 | 22.01 | 1,348,491 | -1.18(-5.09%) |
Oct 23, 2018 | 23.01 | 23.20 | 22.43 | 23.19 | 1,387,825 | +0.00(+0.00%) |
Oct 22, 2018 | 23.07 | 23.79 | 22.60 | 23.19 | 1,707,256 | +0.85(+3.80%) |
Oct 19, 2018 | 23.11 | 23.31 | 22.10 | 22.34 | 830,400 | -0.30(-1.33%) |
Oct 18, 2018 | 23.13 | 23.48 | 22.44 | 22.64 | 1,488,633 | -0.02(-0.09%) |
Oct 17, 2018 | 22.14 | 22.81 | 21.46 | 22.66 | 1,411,581 | +0.80(+3.66%) |
Oct 16, 2018 | 22.37 | 22.70 | 21.52 | 21.86 | 1,582,511 | +0.46(+2.15%) |
Oct 15, 2018 | 21.46 | 21.86 | 21.21 | 21.40 | 791,735 | +0.61(+2.93%) |
Oct 12, 2018 | 21.37 | 21.37 | 20.54 | 20.79 | 787,200 | +0.24(+1.17%) |
Oct 11, 2018 | 21.74 | 21.79 | 20.53 | 20.55 | 1,093,746 | -0.51(-2.42%) |
Oct 10, 2018 | 22.16 | 22.16 | 21.06 | 21.06 | 1,150,421 | -1.66(-7.31%) |
Oct 09, 2018 | 22.57 | 23.23 | 21.86 | 22.72 | 1,817,417 | +0.77(+3.51%) |
Oct 08, 2018 | 21.23 | 22.51 | 20.56 | 21.95 | 5,012,709 | +2.73(+14.20%) |
Oct 05, 2018 | 19.53 | 19.61 | 18.76 | 19.22 | 948,200 | +0.29(+1.53%) |
Oct 04, 2018 | 18.58 | 19.16 | 18.42 | 18.93 | 657,166 | +0.13(+0.69%) |
Oct 03, 2018 | 19.80 | 19.92 | 18.71 | 18.80 | 1,726,731 | +0.77(+4.27%) |
Oct 02, 2018 | 17.93 | 18.48 | 17.56 | 18.03 | 980,137 | +1.07(+6.31%) |