Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.11 | 29.94 | 27.11 | 28.57 | 1,381,900 | +1.82(+6.80%) |
Dec 28, 2018 | 26.64 | 27.27 | 26.00 | 26.75 | 845,600 | +0.34(+1.29%) |
Dec 27, 2018 | 26.14 | 26.81 | 24.84 | 26.41 | 925,287 | +0.10(+0.38%) |
Dec 26, 2018 | 24.56 | 26.36 | 24.56 | 26.31 | 1,100,358 | +1.89(+7.74%) |
Dec 24, 2018 | 22.36 | 25.45 | 22.36 | 24.42 | 967,400 | +1.69(+7.44%) |
Dec 21, 2018 | 27.49 | 27.49 | 22.22 | 22.73 | 2,302,900 | -4.69(-17.10%) |
Dec 20, 2018 | 28.56 | 28.78 | 26.11 | 27.42 | 1,078,879 | -1.44(-4.99%) |
Dec 19, 2018 | 29.52 | 30.99 | 28.32 | 28.86 | 733,934 | -0.68(-2.30%) |
Dec 18, 2018 | 31.77 | 32.17 | 29.13 | 29.54 | 854,590 | -2.04(-6.46%) |
Dec 17, 2018 | 32.34 | 33.75 | 31.29 | 31.58 | 504,647 | -1.11(-3.40%) |
Dec 14, 2018 | 33.15 | 34.04 | 32.42 | 32.69 | 609,100 | -0.75(-2.24%) |
Dec 13, 2018 | 36.58 | 37.17 | 33.38 | 33.44 | 522,204 | -2.94(-8.08%) |
Dec 12, 2018 | 36.14 | 37.62 | 36.01 | 36.38 | 610,334 | +0.67(+1.88%) |
Dec 11, 2018 | 35.93 | 36.42 | 35.15 | 35.71 | 695,629 | +0.41(+1.16%) |
Dec 10, 2018 | 35.06 | 36.14 | 34.12 | 35.30 | 909,598 | +0.24(+0.68%) |
Dec 07, 2018 | 35.86 | 36.43 | 34.11 | 35.06 | 834,900 | -0.86(-2.39%) |
Dec 06, 2018 | 35.55 | 36.50 | 34.68 | 35.92 | 616,521 | -0.42(-1.16%) |
Dec 04, 2018 | 39.50 | 40.29 | 36.01 | 36.34 | 777,800 | -3.50(-8.79%) |
Dec 03, 2018 | 39.95 | 40.99 | 39.02 | 39.84 | 954,477 | +1.51(+3.94%) |
Nov 30, 2018 | 39.30 | 39.75 | 37.84 | 38.33 | 710,200 | -0.39(-1.01%) |
Nov 29, 2018 | 37.27 | 39.20 | 36.95 | 38.72 | 787,615 | +1.10(+2.92%) |
Nov 28, 2018 | 36.60 | 37.73 | 34.88 | 37.62 | 651,882 | +1.30(+3.58%) |
Nov 27, 2018 | 35.94 | 37.86 | 35.68 | 36.32 | 701,789 | -0.16(-0.44%) |
Nov 26, 2018 | 36.72 | 38.35 | 36.21 | 36.48 | 643,478 | +0.82(+2.30%) |
Nov 23, 2018 | 34.44 | 36.98 | 34.07 | 35.66 | 383,300 | +0.60(+1.71%) |
Nov 21, 2018 | 35.06 | 35.06 | 35.06 | 0 | +2.33(+7.12%) | |
Nov 20, 2018 | 32.25 | 34.09 | 32.15 | 32.73 | 954,842 | -1.31(-3.85%) |
Nov 19, 2018 | 36.71 | 37.17 | 33.41 | 34.04 | 820,928 | -3.12(-8.40%) |
Nov 16, 2018 | 35.64 | 37.37 | 35.28 | 37.16 | 766,000 | +0.77(+2.12%) |
Nov 15, 2018 | 34.34 | 36.99 | 34.22 | 36.39 | 835,643 | +1.63(+4.69%) |
Nov 14, 2018 | 37.00 | 37.44 | 33.70 | 34.76 | 2,235,690 | -1.72(-4.71%) |
Nov 13, 2018 | 36.66 | 38.45 | 36.28 | 36.48 | 1,172,380 | +0.31(+0.86%) |
Nov 12, 2018 | 36.01 | 37.00 | 35.59 | 36.17 | 626,402 | -0.20(-0.55%) |
Nov 09, 2018 | 37.60 | 38.00 | 35.04 | 36.37 | 539,000 | -1.33(-3.53%) |
Nov 08, 2018 | 38.65 | 38.92 | 37.00 | 37.70 | 944,473 | -1.15(-2.96%) |
Nov 07, 2018 | 35.61 | 39.10 | 35.50 | 38.85 | 1,038,160 | +3.79(+10.81%) |
Nov 06, 2018 | 36.38 | 36.95 | 34.28 | 35.06 | 625,120 | -1.26(-3.47%) |
Nov 05, 2018 | 36.80 | 37.05 | 35.73 | 36.32 | 506,862 | -0.48(-1.30%) |
Nov 02, 2018 | 36.25 | 37.12 | 34.36 | 36.80 | 854,600 | +1.21(+3.40%) |
Nov 01, 2018 | 32.87 | 36.29 | 32.87 | 35.59 | 751,595 | +2.82(+8.61%) |
Oct 31, 2018 | 32.54 | 33.61 | 32.09 | 32.77 | 610,894 | +0.77(+2.41%) |
Oct 30, 2018 | 31.14 | 32.17 | 30.27 | 32.00 | 567,119 | +0.72(+2.30%) |
Oct 29, 2018 | 33.02 | 33.62 | 30.55 | 31.28 | 507,747 | -1.14(-3.52%) |
Oct 26, 2018 | 32.23 | 32.99 | 30.67 | 32.42 | 671,300 | -0.71(-2.14%) |
Oct 25, 2018 | 32.44 | 33.88 | 31.18 | 33.13 | 709,066 | +1.32(+4.15%) |
Oct 24, 2018 | 35.00 | 36.00 | 31.60 | 31.81 | 858,092 | -3.21(-9.17%) |
Oct 23, 2018 | 34.20 | 35.94 | 33.37 | 35.02 | 1,203,095 | -0.45(-1.27%) |
Oct 22, 2018 | 36.40 | 36.60 | 34.32 | 35.47 | 747,564 | -0.57(-1.58%) |
Oct 19, 2018 | 37.41 | 38.35 | 35.68 | 36.04 | 615,300 | -1.16(-3.12%) |
Oct 18, 2018 | 39.66 | 39.66 | 36.64 | 37.20 | 694,503 | -2.54(-6.39%) |
Oct 17, 2018 | 39.50 | 39.79 | 37.91 | 39.74 | 690,909 | +0.14(+0.35%) |
Oct 16, 2018 | 35.93 | 39.92 | 35.85 | 39.60 | 1,347,098 | +3.70(+10.31%) |
Oct 15, 2018 | 37.77 | 38.03 | 34.69 | 35.90 | 1,350,460 | -1.80(-4.77%) |
Oct 12, 2018 | 38.00 | 39.78 | 37.14 | 37.70 | 1,645,900 | +0.75(+2.03%) |
Oct 11, 2018 | 40.77 | 41.50 | 36.65 | 36.95 | 3,003,343 | +0.31(+0.85%) |
Oct 10, 2018 | 37.80 | 38.14 | 36.30 | 36.64 | 1,492,701 | -0.21(-0.57%) |
Oct 09, 2018 | 36.34 | 37.95 | 36.09 | 36.85 | 853,668 | +0.29(+0.79%) |
Oct 08, 2018 | 38.09 | 38.70 | 35.98 | 36.56 | 1,172,048 | -2.00(-5.19%) |
Oct 05, 2018 | 37.50 | 40.27 | 37.06 | 38.56 | 886,400 | +1.00(+2.66%) |
Oct 04, 2018 | 38.97 | 39.37 | 37.05 | 37.56 | 931,274 | -1.44(-3.69%) |
Oct 03, 2018 | 39.94 | 40.33 | 38.23 | 39.00 | 1,335,777 | -0.72(-1.81%) |
Oct 02, 2018 | 42.10 | 42.99 | 39.19 | 39.72 | 1,776,870 | -2.62(-6.19%) |