Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.85 | 26.01 | 25.42 | 25.97 | 649,519 | +0.31(+1.21%) |
Dec 28, 2018 | 26.01 | 26.27 | 25.16 | 25.66 | 844,513 | -0.34(-1.30%) |
Dec 27, 2018 | 25.06 | 26.01 | 24.85 | 26.00 | 812,046 | +0.08(+0.29%) |
Dec 26, 2018 | 24.34 | 25.95 | 24.17 | 25.93 | 1,060,982 | +1.80(+7.46%) |
Dec 24, 2018 | 24.85 | 25.01 | 23.99 | 24.13 | 606,211 | -0.94(-3.76%) |
Dec 21, 2018 | 25.16 | 25.56 | 24.78 | 25.07 | 1,871,177 | -0.04(-0.15%) |
Dec 20, 2018 | 24.91 | 25.74 | 24.72 | 25.11 | 1,658,597 | -0.01(-0.04%) |
Dec 19, 2018 | 26.38 | 27.02 | 25.04 | 25.12 | 2,174,592 | -1.27(-4.82%) |
Dec 18, 2018 | 26.68 | 27.40 | 26.19 | 26.39 | 2,055,273 | +0.02(+0.07%) |
Dec 17, 2018 | 26.53 | 27.20 | 26.25 | 26.37 | 2,105,862 | -0.22(-0.82%) |
Dec 14, 2018 | 26.28 | 27.02 | 26.27 | 26.59 | 1,258,066 | -0.15(-0.56%) |
Dec 13, 2018 | 27.41 | 27.80 | 26.54 | 26.74 | 1,334,751 | -0.20(-0.73%) |
Dec 12, 2018 | 27.10 | 27.41 | 26.79 | 26.93 | 948,655 | +0.47(+1.78%) |
Dec 11, 2018 | 27.07 | 28.03 | 26.43 | 26.46 | 1,231,135 | -0.05(-0.18%) |
Dec 10, 2018 | 26.42 | 27.08 | 26.36 | 26.51 | 2,645,491 | -0.20(-0.74%) |
Dec 07, 2018 | 28.13 | 28.62 | 26.35 | 26.71 | 1,809,292 | -1.20(-4.29%) |
Dec 06, 2018 | 27.22 | 28.54 | 27.05 | 27.90 | 2,073,086 | -0.26(-0.94%) |
Dec 04, 2018 | 30.24 | 30.32 | 28.07 | 28.17 | 2,271,779 | -2.20(-7.23%) |
Dec 03, 2018 | 31.87 | 32.19 | 29.99 | 30.36 | 1,819,021 | -0.78(-2.51%) |
Nov 30, 2018 | 30.12 | 31.21 | 30.08 | 31.15 | 1,237,685 | +0.68(+2.23%) |
Nov 29, 2018 | 30.62 | 30.83 | 29.93 | 30.47 | 1,099,456 | -0.30(-0.98%) |
Nov 28, 2018 | 29.59 | 30.83 | 29.13 | 30.77 | 1,550,877 | +1.38(+4.68%) |
Nov 27, 2018 | 30.11 | 30.40 | 29.17 | 29.39 | 1,386,866 | -0.89(-2.92%) |
Nov 26, 2018 | 29.85 | 30.64 | 29.68 | 30.28 | 1,254,488 | +0.81(+2.75%) |
Nov 23, 2018 | 28.71 | 29.94 | 28.71 | 29.47 | 620,435 | +0.36(+1.23%) |
Nov 21, 2018 | 29.11 | 29.11 | 29.11 | 0 | +0.50(+1.75%) | |
Nov 20, 2018 | 28.62 | 29.03 | 28.23 | 28.61 | 1,201,540 | -0.47(-1.62%) |
Nov 19, 2018 | 29.07 | 29.41 | 28.71 | 29.08 | 1,331,943 | -0.44(-1.50%) |
Nov 16, 2018 | 29.16 | 29.98 | 29.16 | 29.52 | 1,215,925 | +0.23(+0.77%) |
Nov 15, 2018 | 28.53 | 29.41 | 28.16 | 29.30 | 1,311,301 | +0.60(+2.10%) |
Nov 14, 2018 | 28.62 | 29.17 | 28.27 | 28.70 | 1,305,604 | +0.45(+1.60%) |
Nov 13, 2018 | 28.60 | 29.20 | 28.11 | 28.24 | 1,534,660 | -0.17(-0.60%) |
Nov 12, 2018 | 28.67 | 28.97 | 28.33 | 28.41 | 1,183,195 | -0.22(-0.76%) |
Nov 09, 2018 | 29.64 | 30.01 | 28.41 | 28.63 | 2,409,878 | -1.31(-4.37%) |
Nov 08, 2018 | 30.33 | 30.45 | 29.48 | 29.94 | 1,533,824 | -0.53(-1.73%) |
Nov 07, 2018 | 30.05 | 30.71 | 29.77 | 30.47 | 1,948,310 | +0.70(+2.33%) |
Nov 06, 2018 | 29.19 | 30.42 | 29.00 | 29.77 | 2,609,295 | +0.50(+1.70%) |
Nov 05, 2018 | 29.19 | 29.83 | 28.18 | 29.27 | 2,527,971 | -0.01(-0.03%) |
Nov 02, 2018 | 26.93 | 30.33 | 26.90 | 29.28 | 5,106,494 | -4.53(-13.39%) |
Nov 01, 2018 | 31.63 | 34.49 | 31.46 | 33.81 | 3,189,839 | +2.45(+7.82%) |
Oct 31, 2018 | 30.69 | 31.58 | 30.67 | 31.36 | 1,822,576 | +1.24(+4.12%) |
Oct 30, 2018 | 28.93 | 30.21 | 28.65 | 30.12 | 1,606,712 | +1.12(+3.85%) |
Oct 29, 2018 | 28.79 | 29.90 | 28.45 | 29.00 | 1,703,307 | +0.68(+2.39%) |
Oct 26, 2018 | 29.11 | 29.11 | 27.65 | 28.33 | 1,266,960 | -0.66(-2.27%) |
Oct 25, 2018 | 28.58 | 29.44 | 28.58 | 28.98 | 1,659,076 | +0.75(+2.66%) |
Oct 24, 2018 | 29.82 | 30.10 | 28.18 | 28.23 | 2,176,573 | -1.58(-5.29%) |
Oct 23, 2018 | 29.13 | 29.99 | 28.74 | 29.81 | 2,234,381 | -1.05(-3.41%) |
Oct 22, 2018 | 31.41 | 31.70 | 30.78 | 30.86 | 1,477,135 | -0.30(-0.96%) |
Oct 19, 2018 | 32.42 | 32.63 | 31.03 | 31.16 | 1,719,804 | -1.23(-3.80%) |
Oct 18, 2018 | 34.12 | 34.19 | 32.12 | 32.39 | 1,789,337 | -2.21(-6.38%) |
Oct 17, 2018 | 34.37 | 34.85 | 34.03 | 34.60 | 1,423,041 | -0.23(-0.65%) |
Oct 16, 2018 | 34.49 | 34.97 | 33.80 | 34.82 | 1,149,420 | +0.72(+2.12%) |
Oct 15, 2018 | 34.05 | 34.60 | 34.05 | 34.10 | 649,300 | +0.02(+0.06%) |
Oct 12, 2018 | 35.19 | 35.62 | 33.77 | 34.08 | 1,066,040 | -0.95(-2.71%) |
Oct 11, 2018 | 34.95 | 35.94 | 34.61 | 35.03 | 976,235 | -0.16(-0.45%) |
Oct 10, 2018 | 36.36 | 36.45 | 35.13 | 35.19 | 1,313,910 | -1.16(-3.20%) |
Oct 09, 2018 | 37.26 | 37.28 | 36.21 | 36.36 | 932,063 | -1.14(-3.03%) |
Oct 08, 2018 | 36.77 | 37.57 | 36.58 | 37.49 | 711,862 | +0.52(+1.40%) |
Oct 05, 2018 | 37.53 | 37.70 | 36.50 | 36.98 | 757,684 | -0.68(-1.80%) |
Oct 04, 2018 | 38.03 | 38.84 | 37.29 | 37.65 | 948,687 | -0.43(-1.13%) |
Oct 03, 2018 | 37.10 | 38.33 | 36.98 | 38.08 | 2,286,889 | +1.08(+2.92%) |
Oct 02, 2018 | 37.40 | 37.67 | 36.86 | 37.00 | 1,427,355 | -0.55(-1.48%) |