Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.97 | 38.27 | 32.95 | 36.37 | 88,900 | +4.33(+13.51%) |
Dec 28, 2018 | 28.76 | 32.42 | 28.07 | 32.04 | 55,700 | +3.42(+11.95%) |
Dec 27, 2018 | 26.90 | 29.35 | 26.41 | 28.62 | 40,864 | +0.78(+2.80%) |
Dec 26, 2018 | 24.47 | 27.84 | 24.42 | 27.84 | 57,336 | +3.62(+14.95%) |
Dec 24, 2018 | 23.70 | 25.57 | 23.47 | 24.22 | 3,400 | +0.17(+0.71%) |
Dec 21, 2018 | 23.22 | 24.07 | 22.62 | 24.05 | 320,000 | +0.72(+3.09%) |
Dec 20, 2018 | 23.85 | 24.10 | 22.22 | 23.33 | 265,029 | -0.86(-3.56%) |
Dec 19, 2018 | 24.47 | 24.84 | 23.00 | 24.19 | 170,228 | +0.50(+2.11%) |
Dec 18, 2018 | 24.51 | 25.24 | 22.52 | 23.69 | 161,333 | -0.58(-2.39%) |
Dec 17, 2018 | 27.62 | 27.62 | 20.31 | 24.27 | 428,122 | -2.93(-10.77%) |
Dec 14, 2018 | 27.33 | 27.76 | 26.66 | 27.20 | 12,400 | -0.70(-2.51%) |
Dec 13, 2018 | 28.86 | 29.01 | 27.31 | 27.90 | 7,088 | -1.60(-5.42%) |
Dec 12, 2018 | 30.08 | 30.08 | 28.16 | 29.50 | 13,006 | +0.10(+0.34%) |
Dec 11, 2018 | 29.49 | 29.49 | 29.03 | 29.40 | 8,554 | -0.11(-0.37%) |
Dec 10, 2018 | 29.99 | 30.04 | 29.40 | 29.51 | 115,801 | -0.31(-1.04%) |
Dec 07, 2018 | 28.22 | 30.00 | 28.22 | 29.82 | 62,700 | +0.32(+1.08%) |
Dec 06, 2018 | 29.08 | 29.89 | 28.99 | 29.50 | 16,685 | -0.04(-0.14%) |
Dec 04, 2018 | 29.81 | 29.89 | 28.40 | 29.54 | 7,300 | +0.06(+0.20%) |
Dec 03, 2018 | 29.14 | 30.25 | 28.39 | 29.48 | 4,295 | +0.26(+0.89%) |
Nov 30, 2018 | 30.79 | 30.79 | 29.15 | 29.22 | 174,900 | -1.11(-3.66%) |
Nov 29, 2018 | 30.64 | 30.93 | 30.00 | 30.33 | 14,417 | -0.16(-0.52%) |
Nov 28, 2018 | 28.47 | 30.50 | 28.47 | 30.49 | 18,183 | +0.18(+0.59%) |
Nov 27, 2018 | 28.52 | 31.51 | 28.52 | 30.31 | 11,527 | +0.31(+1.03%) |
Nov 26, 2018 | 28.66 | 32.01 | 28.66 | 30.00 | 29,928 | +0.12(+0.40%) |
Nov 23, 2018 | 27.69 | 29.88 | 26.49 | 29.88 | 15,000 | +1.98(+7.10%) |
Nov 21, 2018 | 27.90 | 27.90 | 27.90 | 0 | +1.88(+7.23%) | |
Nov 20, 2018 | 25.82 | 28.80 | 25.64 | 26.02 | 14,050 | -0.33(-1.25%) |
Nov 19, 2018 | 27.90 | 27.96 | 21.91 | 26.35 | 66,563 | -1.65(-5.89%) |
Nov 16, 2018 | 28.02 | 28.60 | 27.75 | 28.00 | 148,900 | +0.16(+0.57%) |
Nov 15, 2018 | 28.63 | 30.60 | 26.93 | 27.84 | 16,911 | -2.14(-7.14%) |
Nov 14, 2018 | 31.00 | 31.00 | 29.70 | 29.98 | 3,755 | -0.79(-2.57%) |
Nov 13, 2018 | 30.69 | 31.00 | 29.52 | 30.77 | 9,243 | +0.45(+1.48%) |
Nov 12, 2018 | 32.31 | 32.98 | 30.02 | 30.32 | 12,152 | -2.13(-6.56%) |
Nov 09, 2018 | 31.53 | 32.66 | 31.53 | 32.45 | 5,800 | -1.05(-3.13%) |
Nov 08, 2018 | 31.62 | 33.50 | 31.00 | 33.50 | 2,091 | +2.50(+8.06%) |
Nov 07, 2018 | 33.85 | 35.00 | 28.81 | 31.00 | 15,227 | -2.98(-8.77%) |
Nov 06, 2018 | 33.98 | 34.32 | 32.62 | 33.98 | 5,179 | +0.28(+0.83%) |
Nov 05, 2018 | 33.85 | 35.00 | 33.70 | 33.70 | 16,918 | -0.11(-0.33%) |
Nov 02, 2018 | 34.36 | 35.00 | 33.01 | 33.81 | 12,400 | +0.11(+0.33%) |
Nov 01, 2018 | 32.32 | 34.98 | 32.32 | 33.70 | 30,687 | +1.50(+4.66%) |
Oct 31, 2018 | 31.91 | 33.46 | 31.73 | 32.20 | 7,066 | +1.68(+5.50%) |
Oct 30, 2018 | 31.00 | 32.99 | 30.52 | 30.52 | 9,206 | -0.58(-1.86%) |
Oct 29, 2018 | 32.49 | 33.35 | 30.44 | 31.10 | 23,468 | -1.15(-3.57%) |
Oct 26, 2018 | 31.83 | 32.50 | 31.45 | 32.25 | 2,900 | +0.26(+0.81%) |
Oct 25, 2018 | 33.00 | 35.00 | 31.99 | 31.99 | 20,694 | -2.60(-7.52%) |
Oct 24, 2018 | 33.70 | 34.80 | 33.00 | 34.59 | 41,856 | +1.18(+3.53%) |
Oct 23, 2018 | 33.00 | 34.74 | 33.00 | 33.41 | 4,651 | -0.07(-0.21%) |
Oct 22, 2018 | 33.50 | 33.98 | 32.82 | 33.48 | 10,393 | +0.30(+0.90%) |
Oct 19, 2018 | 33.25 | 33.74 | 33.05 | 33.18 | 5,800 | +0.08(+0.24%) |
Oct 18, 2018 | 34.00 | 34.18 | 33.05 | 33.10 | 3,901 | -0.50(-1.49%) |
Oct 17, 2018 | 34.46 | 34.96 | 33.01 | 33.60 | 2,199 | -1.25(-3.59%) |
Oct 16, 2018 | 32.70 | 35.60 | 31.83 | 34.85 | 70,508 | +2.34(+7.20%) |
Oct 15, 2018 | 32.47 | 32.75 | 32.41 | 32.51 | 3,170 | -0.60(-1.81%) |
Oct 12, 2018 | 34.33 | 34.99 | 32.62 | 33.11 | 4,700 | -0.64(-1.90%) |
Oct 11, 2018 | 32.85 | 33.99 | 32.85 | 33.75 | 14,502 | +0.99(+3.02%) |
Oct 10, 2018 | 34.02 | 34.56 | 32.70 | 32.76 | 22,151 | -1.34(-3.93%) |
Oct 09, 2018 | 34.49 | 34.94 | 33.97 | 34.10 | 24,900 | -0.20(-0.58%) |
Oct 08, 2018 | 34.90 | 35.00 | 33.39 | 34.30 | 19,550 | -0.50(-1.44%) |
Oct 05, 2018 | 34.96 | 34.96 | 34.16 | 34.80 | 3,700 | -0.15(-0.43%) |
Oct 04, 2018 | 34.82 | 35.14 | 33.89 | 34.95 | 13,160 | -0.05(-0.14%) |
Oct 03, 2018 | 35.00 | 35.00 | 34.07 | 35.00 | 9,774 | +0.11(+0.32%) |
Oct 02, 2018 | 34.92 | 34.98 | 34.15 | 34.89 | 12,651 | +0.16(+0.46%) |