Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 34.19 | 35.00 | 33.71 | 34.88 | 78,900 | +0.66(+1.93%) |
Dec 28, 2018 | 34.15 | 34.62 | 33.01 | 34.22 | 47,600 | -0.12(-0.35%) |
Dec 27, 2018 | 31.77 | 34.39 | 31.37 | 34.34 | 47,259 | +1.98(+6.12%) |
Dec 26, 2018 | 28.58 | 33.04 | 28.58 | 32.36 | 42,499 | +4.12(+14.59%) |
Dec 24, 2018 | 29.30 | 29.85 | 28.24 | 28.24 | 16,600 | -1.02(-3.49%) |
Dec 21, 2018 | 30.45 | 31.83 | 29.14 | 29.26 | 122,100 | -1.26(-4.13%) |
Dec 20, 2018 | 31.94 | 31.94 | 30.00 | 30.52 | 34,832 | -1.30(-4.09%) |
Dec 19, 2018 | 33.49 | 33.79 | 31.31 | 31.82 | 77,970 | -1.41(-4.24%) |
Dec 18, 2018 | 33.50 | 34.36 | 32.38 | 33.23 | 74,603 | +0.11(+0.33%) |
Dec 17, 2018 | 33.03 | 33.78 | 29.81 | 33.12 | 77,154 | +0.16(+0.49%) |
Dec 14, 2018 | 31.28 | 33.52 | 31.06 | 32.96 | 59,700 | +1.58(+5.04%) |
Dec 13, 2018 | 31.21 | 32.22 | 30.55 | 31.38 | 29,715 | +0.48(+1.55%) |
Dec 12, 2018 | 30.88 | 31.44 | 30.54 | 30.90 | 41,965 | +0.20(+0.65%) |
Dec 11, 2018 | 31.65 | 31.65 | 29.94 | 30.70 | 55,011 | -0.79(-2.51%) |
Dec 10, 2018 | 32.86 | 34.00 | 29.89 | 31.49 | 75,792 | -1.61(-4.86%) |
Dec 07, 2018 | 27.25 | 34.56 | 27.20 | 33.10 | 965,600 | +3.10(+10.33%) |
Dec 06, 2018 | 30.00 | 30.26 | 29.35 | 30.00 | 15,609 | +0.05(+0.17%) |
Dec 04, 2018 | 30.63 | 30.77 | 29.24 | 29.95 | 12,500 | -1.01(-3.26%) |
Dec 03, 2018 | 31.74 | 32.19 | 30.00 | 30.96 | 17,329 | -0.31(-0.99%) |
Nov 30, 2018 | 31.34 | 32.45 | 31.16 | 31.27 | 36,700 | -0.42(-1.33%) |
Nov 29, 2018 | 31.99 | 31.99 | 30.45 | 31.69 | 19,677 | -0.01(-0.03%) |
Nov 28, 2018 | 30.42 | 32.67 | 30.03 | 31.70 | 40,665 | +1.80(+6.02%) |
Nov 27, 2018 | 28.39 | 30.17 | 28.17 | 29.90 | 21,349 | +1.52(+5.36%) |
Nov 26, 2018 | 28.32 | 28.70 | 27.86 | 28.38 | 20,097 | +0.49(+1.76%) |
Nov 23, 2018 | 27.60 | 27.99 | 26.80 | 27.89 | 6,700 | +0.45(+1.64%) |
Nov 21, 2018 | 27.44 | 27.44 | 27.44 | 0 | +1.11(+4.22%) | |
Nov 20, 2018 | 26.61 | 27.97 | 26.23 | 26.33 | 39,580 | -0.77(-2.84%) |
Nov 19, 2018 | 27.77 | 28.60 | 26.84 | 27.10 | 36,601 | -1.42(-4.98%) |
Nov 16, 2018 | 27.97 | 30.19 | 27.92 | 28.52 | 47,200 | +0.49(+1.75%) |
Nov 15, 2018 | 26.10 | 28.03 | 26.10 | 28.03 | 31,412 | +1.67(+6.34%) |
Nov 14, 2018 | 26.50 | 27.97 | 25.11 | 26.36 | 194,962 | -0.19(-0.72%) |
Nov 13, 2018 | 26.75 | 29.21 | 26.00 | 26.55 | 39,510 | +0.00(+0.00%) |
Nov 12, 2018 | 28.80 | 28.90 | 26.50 | 26.55 | 34,055 | -2.33(-8.07%) |
Nov 09, 2018 | 29.48 | 29.63 | 27.79 | 28.88 | 28,600 | -0.83(-2.79%) |
Nov 08, 2018 | 29.48 | 30.44 | 27.79 | 29.71 | 25,773 | -0.01(-0.03%) |
Nov 07, 2018 | 29.00 | 29.97 | 28.45 | 29.72 | 46,651 | +0.92(+3.19%) |
Nov 06, 2018 | 29.70 | 30.45 | 28.30 | 28.80 | 44,838 | -0.85(-2.87%) |
Nov 05, 2018 | 30.66 | 31.84 | 29.50 | 29.65 | 35,059 | -1.00(-3.26%) |
Nov 02, 2018 | 31.44 | 32.63 | 30.13 | 30.65 | 35,800 | -0.25(-0.81%) |
Nov 01, 2018 | 34.00 | 35.05 | 28.26 | 30.90 | 123,958 | -3.83(-11.03%) |
Oct 31, 2018 | 35.31 | 36.02 | 34.52 | 34.73 | 30,406 | -0.57(-1.61%) |
Oct 30, 2018 | 34.07 | 36.00 | 33.81 | 35.30 | 36,119 | +1.27(+3.73%) |
Oct 29, 2018 | 34.02 | 34.37 | 31.65 | 34.03 | 53,485 | +0.45(+1.34%) |
Oct 26, 2018 | 32.67 | 35.00 | 31.75 | 33.58 | 43,100 | +0.33(+0.99%) |
Oct 25, 2018 | 32.49 | 33.59 | 31.80 | 33.25 | 23,244 | +0.99(+3.07%) |
Oct 24, 2018 | 32.85 | 33.44 | 32.09 | 32.26 | 34,240 | -0.67(-2.03%) |
Oct 23, 2018 | 32.78 | 33.60 | 32.62 | 32.93 | 6,398 | -0.35(-1.05%) |
Oct 22, 2018 | 32.90 | 33.49 | 32.51 | 33.28 | 12,057 | +0.41(+1.25%) |
Oct 19, 2018 | 32.74 | 33.78 | 32.02 | 32.87 | 28,000 | +0.11(+0.34%) |
Oct 18, 2018 | 33.36 | 33.77 | 31.35 | 32.76 | 36,194 | -0.68(-2.03%) |
Oct 17, 2018 | 33.32 | 33.94 | 31.65 | 33.44 | 66,029 | +0.07(+0.21%) |
Oct 16, 2018 | 31.91 | 33.80 | 31.82 | 33.37 | 46,854 | +1.72(+5.43%) |
Oct 15, 2018 | 31.49 | 32.65 | 31.19 | 31.65 | 40,216 | +0.16(+0.51%) |
Oct 12, 2018 | 32.52 | 33.30 | 30.66 | 31.49 | 27,800 | -0.49(-1.53%) |
Oct 11, 2018 | 32.05 | 33.29 | 30.35 | 31.98 | 119,057 | -1.21(-3.65%) |
Oct 10, 2018 | 35.69 | 35.69 | 32.76 | 33.19 | 57,766 | -2.37(-6.66%) |
Oct 09, 2018 | 36.06 | 38.65 | 34.12 | 35.56 | 38,184 | -0.45(-1.25%) |
Oct 08, 2018 | 36.97 | 37.47 | 34.19 | 36.01 | 82,323 | -0.99(-2.68%) |
Oct 05, 2018 | 37.38 | 39.81 | 36.00 | 37.00 | 38,800 | -0.38(-1.02%) |
Oct 04, 2018 | 36.60 | 38.04 | 36.01 | 37.38 | 73,938 | +0.65(+1.77%) |
Oct 03, 2018 | 36.80 | 37.68 | 35.26 | 36.73 | 33,127 | +0.10(+0.27%) |
Oct 02, 2018 | 37.02 | 37.02 | 35.27 | 36.63 | 56,793 | -0.60(-1.61%) |