Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.55 | 26.25 | 25.42 | 25.85 | 482,706 | +0.32(+1.27%) |
Dec 28, 2018 | 25.64 | 26.09 | 25.00 | 25.53 | 691,828 | -0.03(-0.11%) |
Dec 27, 2018 | 25.34 | 25.56 | 24.29 | 25.56 | 648,592 | -0.19(-0.72%) |
Dec 26, 2018 | 24.68 | 25.77 | 24.40 | 25.74 | 793,057 | +1.23(+5.03%) |
Dec 24, 2018 | 24.95 | 25.32 | 24.51 | 24.51 | 338,150 | -0.70(-2.76%) |
Dec 21, 2018 | 25.58 | 26.37 | 25.16 | 25.21 | 2,201,755 | -1.06(-4.03%) |
Dec 20, 2018 | 27.00 | 27.38 | 25.89 | 26.26 | 818,827 | -0.81(-3.00%) |
Dec 19, 2018 | 27.72 | 27.94 | 26.83 | 27.08 | 628,019 | -0.70(-2.50%) |
Dec 18, 2018 | 27.65 | 28.31 | 27.58 | 27.77 | 548,445 | +0.39(+1.43%) |
Dec 17, 2018 | 28.39 | 28.74 | 27.10 | 27.38 | 689,731 | -1.24(-4.34%) |
Dec 14, 2018 | 28.39 | 29.21 | 28.29 | 28.62 | 498,745 | +0.01(+0.03%) |
Dec 13, 2018 | 29.65 | 29.85 | 28.44 | 28.61 | 524,771 | -0.85(-2.89%) |
Dec 12, 2018 | 29.11 | 29.77 | 28.67 | 29.46 | 663,947 | +0.78(+2.73%) |
Dec 11, 2018 | 30.06 | 30.11 | 28.18 | 28.68 | 997,275 | -1.25(-4.19%) |
Dec 10, 2018 | 29.73 | 30.09 | 28.39 | 29.93 | 1,258,080 | +0.05(+0.18%) |
Dec 07, 2018 | 32.61 | 32.63 | 29.32 | 29.88 | 1,909,781 | -2.58(-7.95%) |
Dec 06, 2018 | 36.05 | 36.09 | 31.83 | 32.46 | 2,469,301 | -4.75(-12.76%) |
Dec 04, 2018 | 38.17 | 38.56 | 36.92 | 37.21 | 602,131 | -1.28(-3.33%) |
Dec 03, 2018 | 39.42 | 39.45 | 38.01 | 38.49 | 673,997 | -0.80(-2.04%) |
Nov 30, 2018 | 37.91 | 39.33 | 37.91 | 39.29 | 543,696 | +1.38(+3.64%) |
Nov 29, 2018 | 37.90 | 38.26 | 37.78 | 37.91 | 354,815 | -0.13(-0.33%) |
Nov 28, 2018 | 36.68 | 38.10 | 36.57 | 38.04 | 645,125 | +1.62(+4.46%) |
Nov 27, 2018 | 36.90 | 37.57 | 36.28 | 36.41 | 386,335 | -0.48(-1.30%) |
Nov 26, 2018 | 37.27 | 37.63 | 36.45 | 36.89 | 617,194 | +0.10(+0.27%) |
Nov 23, 2018 | 36.48 | 37.24 | 36.48 | 36.80 | 238,850 | +0.32(+0.89%) |
Nov 21, 2018 | 36.47 | 36.47 | 36.47 | 0 | +0.78(+2.19%) | |
Nov 20, 2018 | 35.29 | 35.93 | 34.64 | 35.69 | 486,252 | +0.05(+0.14%) |
Nov 19, 2018 | 35.41 | 35.91 | 35.23 | 35.64 | 431,670 | +0.21(+0.58%) |
Nov 16, 2018 | 34.90 | 35.47 | 34.26 | 35.43 | 465,441 | +0.26(+0.75%) |
Nov 15, 2018 | 35.43 | 35.43 | 34.13 | 35.17 | 530,395 | -0.44(-1.24%) |
Nov 14, 2018 | 36.34 | 36.59 | 35.46 | 35.61 | 487,779 | -0.63(-1.75%) |
Nov 13, 2018 | 34.95 | 36.33 | 34.79 | 36.24 | 562,907 | +1.45(+4.18%) |
Nov 12, 2018 | 34.88 | 35.44 | 34.54 | 34.79 | 560,100 | -1.07(-2.99%) |
Nov 09, 2018 | 35.66 | 36.37 | 35.36 | 35.86 | 473,946 | +0.16(+0.44%) |
Nov 08, 2018 | 35.86 | 35.88 | 35.30 | 35.71 | 344,026 | -0.29(-0.81%) |
Nov 07, 2018 | 35.16 | 36.09 | 34.64 | 36.00 | 458,466 | +1.09(+3.13%) |
Nov 06, 2018 | 35.10 | 35.42 | 34.62 | 34.91 | 428,684 | -0.31(-0.89%) |
Nov 05, 2018 | 34.73 | 35.23 | 34.44 | 35.22 | 618,490 | +0.48(+1.38%) |
Nov 02, 2018 | 34.63 | 35.17 | 34.24 | 34.74 | 642,349 | +0.45(+1.31%) |
Nov 01, 2018 | 34.03 | 34.64 | 33.95 | 34.29 | 631,555 | +0.53(+1.56%) |
Oct 31, 2018 | 34.95 | 35.10 | 33.74 | 33.77 | 697,596 | -0.74(-2.15%) |
Oct 30, 2018 | 33.26 | 34.54 | 33.13 | 34.51 | 604,867 | +1.26(+3.79%) |
Oct 29, 2018 | 32.45 | 33.79 | 32.27 | 33.25 | 1,103,167 | +1.20(+3.74%) |
Oct 26, 2018 | 32.34 | 32.88 | 31.21 | 32.05 | 977,617 | -0.78(-2.38%) |
Oct 25, 2018 | 31.02 | 33.54 | 30.91 | 32.83 | 1,372,886 | +2.09(+6.79%) |
Oct 24, 2018 | 32.93 | 34.24 | 30.69 | 30.74 | 1,733,413 | -2.53(-7.60%) |
Oct 23, 2018 | 33.54 | 33.54 | 32.11 | 33.27 | 940,292 | -0.49(-1.45%) |
Oct 22, 2018 | 33.51 | 34.10 | 33.41 | 33.76 | 567,586 | +0.36(+1.08%) |
Oct 19, 2018 | 33.12 | 33.82 | 32.67 | 33.40 | 656,288 | +0.18(+0.53%) |
Oct 18, 2018 | 34.24 | 34.40 | 33.08 | 33.22 | 550,015 | -0.99(-2.88%) |
Oct 17, 2018 | 34.30 | 34.52 | 33.34 | 34.21 | 710,614 | +0.34(+1.01%) |
Oct 16, 2018 | 32.53 | 34.04 | 32.25 | 33.86 | 693,826 | +1.43(+4.42%) |
Oct 15, 2018 | 32.80 | 33.19 | 32.41 | 32.43 | 620,900 | -0.27(-0.84%) |
Oct 12, 2018 | 32.24 | 32.82 | 32.00 | 32.70 | 1,412,102 | +0.79(+2.48%) |
Oct 11, 2018 | 33.64 | 34.04 | 31.75 | 31.91 | 1,449,083 | -1.29(-3.88%) |
Oct 10, 2018 | 33.58 | 34.10 | 33.09 | 33.20 | 945,231 | -0.63(-1.87%) |
Oct 09, 2018 | 35.27 | 35.33 | 33.73 | 33.84 | 954,640 | -1.66(-4.67%) |
Oct 08, 2018 | 35.40 | 35.78 | 35.00 | 35.49 | 401,973 | -0.13(-0.36%) |
Oct 05, 2018 | 36.63 | 36.67 | 35.53 | 35.62 | 518,430 | -1.18(-3.21%) |
Oct 04, 2018 | 37.37 | 37.84 | 36.58 | 36.80 | 589,159 | -0.63(-1.69%) |
Oct 03, 2018 | 37.28 | 37.77 | 37.01 | 37.44 | 452,023 | +0.44(+1.19%) |
Oct 02, 2018 | 37.09 | 37.34 | 36.87 | 37.00 | 341,541 | -0.11(-0.29%) |