Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.93 | 27.10 | 25.76 | 25.98 | 801,000 | -0.66(-2.48%) |
Dec 28, 2018 | 26.61 | 27.02 | 26.29 | 26.64 | 878,600 | -0.04(-0.15%) |
Dec 27, 2018 | 26.01 | 26.68 | 25.51 | 26.68 | 985,232 | +0.21(+0.79%) |
Dec 26, 2018 | 24.21 | 26.50 | 24.14 | 26.47 | 1,256,825 | +2.54(+10.61%) |
Dec 24, 2018 | 24.36 | 24.42 | 23.64 | 23.93 | 665,500 | -0.51(-2.09%) |
Dec 21, 2018 | 24.33 | 25.20 | 24.33 | 24.44 | 2,428,500 | +0.15(+0.62%) |
Dec 20, 2018 | 24.53 | 25.20 | 23.67 | 24.29 | 1,409,336 | -0.67(-2.68%) |
Dec 19, 2018 | 25.08 | 25.47 | 24.81 | 24.96 | 922,186 | -0.20(-0.79%) |
Dec 18, 2018 | 25.33 | 25.92 | 24.99 | 25.16 | 1,209,469 | -0.03(-0.12%) |
Dec 17, 2018 | 25.22 | 25.75 | 24.64 | 25.19 | 1,178,928 | -0.20(-0.79%) |
Dec 14, 2018 | 25.07 | 25.95 | 25.03 | 25.39 | 958,700 | -0.01(-0.04%) |
Dec 13, 2018 | 26.13 | 26.26 | 24.95 | 25.40 | 700,835 | -0.57(-2.19%) |
Dec 12, 2018 | 25.86 | 26.45 | 25.44 | 25.97 | 748,428 | +0.24(+0.93%) |
Dec 11, 2018 | 25.83 | 26.02 | 25.45 | 25.73 | 681,169 | +0.24(+0.94%) |
Dec 10, 2018 | 25.00 | 25.75 | 24.95 | 25.49 | 1,070,320 | +0.49(+1.96%) |
Dec 07, 2018 | 26.40 | 26.67 | 24.65 | 25.00 | 1,382,200 | -1.31(-4.98%) |
Dec 06, 2018 | 26.46 | 26.75 | 25.44 | 26.31 | 4,586,678 | -0.99(-3.63%) |
Dec 04, 2018 | 29.17 | 29.80 | 27.12 | 27.30 | 1,920,600 | -1.80(-6.19%) |
Dec 03, 2018 | 28.44 | 29.27 | 27.59 | 29.10 | 1,698,927 | +1.30(+4.68%) |
Nov 30, 2018 | 27.09 | 28.17 | 26.82 | 27.80 | 943,000 | +0.71(+2.62%) |
Nov 29, 2018 | 27.64 | 27.77 | 26.59 | 27.09 | 794,449 | -0.67(-2.41%) |
Nov 28, 2018 | 26.94 | 28.05 | 26.51 | 27.76 | 1,545,656 | +1.16(+4.36%) |
Nov 27, 2018 | 26.15 | 26.82 | 25.78 | 26.60 | 817,871 | +0.11(+0.42%) |
Nov 26, 2018 | 25.73 | 26.89 | 25.34 | 26.49 | 1,495,145 | +0.88(+3.44%) |
Nov 23, 2018 | 25.46 | 25.96 | 25.11 | 25.61 | 264,800 | -0.04(-0.16%) |
Nov 21, 2018 | 25.65 | 25.65 | 25.65 | 0 | +0.59(+2.35%) | |
Nov 20, 2018 | 26.11 | 26.36 | 24.86 | 25.06 | 1,498,401 | -1.67(-6.25%) |
Nov 19, 2018 | 27.32 | 27.54 | 26.46 | 26.73 | 1,635,095 | -0.59(-2.16%) |
Nov 16, 2018 | 26.59 | 27.39 | 25.92 | 27.32 | 1,740,300 | +0.45(+1.67%) |
Nov 15, 2018 | 26.78 | 26.98 | 25.85 | 26.87 | 817,141 | -0.12(-0.44%) |
Nov 14, 2018 | 26.78 | 27.78 | 26.78 | 26.99 | 1,462,966 | +0.44(+1.66%) |
Nov 13, 2018 | 25.31 | 26.65 | 25.19 | 26.55 | 1,554,185 | +1.04(+4.08%) |
Nov 12, 2018 | 26.57 | 26.57 | 25.48 | 25.51 | 1,510,883 | +0.14(+0.55%) |
Nov 09, 2018 | 27.37 | 27.65 | 25.10 | 25.37 | 2,463,800 | -1.98(-7.24%) |
Nov 08, 2018 | 23.75 | 28.20 | 23.02 | 27.35 | 7,610,071 | +5.91(+27.57%) |
Nov 07, 2018 | 21.30 | 21.50 | 20.55 | 21.44 | 1,107,123 | +0.09(+0.42%) |
Nov 06, 2018 | 21.09 | 21.53 | 20.98 | 21.35 | 805,157 | +0.34(+1.62%) |
Nov 05, 2018 | 21.09 | 21.32 | 20.90 | 21.01 | 734,461 | -0.06(-0.28%) |
Nov 02, 2018 | 20.92 | 21.45 | 20.80 | 21.07 | 834,200 | +0.29(+1.40%) |
Nov 01, 2018 | 20.57 | 20.96 | 20.33 | 20.78 | 778,297 | +0.24(+1.17%) |
Oct 31, 2018 | 21.35 | 21.47 | 20.45 | 20.54 | 854,563 | -0.66(-3.11%) |
Oct 30, 2018 | 20.07 | 21.44 | 20.07 | 21.20 | 1,048,533 | +1.14(+5.68%) |
Oct 29, 2018 | 19.94 | 20.59 | 19.76 | 20.06 | 794,569 | +0.37(+1.88%) |
Oct 26, 2018 | 19.43 | 20.03 | 19.32 | 19.69 | 514,300 | +0.10(+0.51%) |
Oct 25, 2018 | 19.28 | 19.79 | 19.28 | 19.59 | 461,307 | +0.32(+1.66%) |
Oct 24, 2018 | 19.45 | 19.96 | 19.25 | 19.27 | 695,390 | -0.19(-0.98%) |
Oct 23, 2018 | 19.62 | 19.71 | 19.14 | 19.46 | 766,026 | -0.34(-1.72%) |
Oct 22, 2018 | 18.96 | 20.00 | 18.78 | 19.80 | 1,470,804 | +1.31(+7.08%) |
Oct 19, 2018 | 19.81 | 19.87 | 18.46 | 18.49 | 1,462,400 | -1.25(-6.33%) |
Oct 18, 2018 | 20.11 | 20.11 | 19.50 | 19.74 | 579,898 | -0.41(-2.03%) |
Oct 17, 2018 | 20.37 | 20.37 | 19.79 | 20.15 | 428,354 | -0.17(-0.84%) |
Oct 16, 2018 | 19.84 | 20.33 | 19.60 | 20.32 | 764,679 | +0.61(+3.09%) |
Oct 15, 2018 | 19.94 | 19.95 | 19.46 | 19.71 | 909,057 | -0.23(-1.15%) |
Oct 12, 2018 | 19.72 | 20.05 | 19.53 | 19.94 | 1,081,100 | +0.60(+3.10%) |
Oct 11, 2018 | 18.53 | 19.62 | 18.30 | 19.34 | 1,330,353 | +0.58(+3.09%) |
Oct 10, 2018 | 19.41 | 19.57 | 18.73 | 18.76 | 1,206,678 | -0.67(-3.45%) |
Oct 09, 2018 | 19.25 | 19.65 | 19.25 | 19.43 | 929,432 | +0.13(+0.67%) |
Oct 08, 2018 | 19.13 | 19.73 | 19.02 | 19.30 | 764,843 | +0.17(+0.89%) |
Oct 05, 2018 | 19.27 | 19.43 | 18.79 | 19.13 | 1,540,200 | -0.15(-0.78%) |
Oct 04, 2018 | 20.00 | 20.00 | 19.16 | 19.28 | 1,101,824 | -0.77(-3.84%) |
Oct 03, 2018 | 19.65 | 20.16 | 19.52 | 20.05 | 1,088,372 | +0.46(+2.35%) |
Oct 02, 2018 | 21.00 | 21.08 | 19.58 | 19.59 | 1,735,446 | -1.44(-6.85%) |