Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.26 | 26.48 | 25.48 | 26.07 | 349,506 | +0.23(+0.91%) |
Dec 28, 2018 | 26.53 | 26.70 | 25.53 | 25.84 | 453,123 | -0.50(-1.91%) |
Dec 27, 2018 | 25.07 | 26.34 | 24.29 | 26.34 | 235,951 | +0.30(+1.16%) |
Dec 26, 2018 | 23.51 | 26.05 | 22.72 | 26.04 | 698,834 | +2.87(+12.41%) |
Dec 24, 2018 | 24.66 | 24.79 | 23.10 | 23.16 | 218,357 | -2.01(-7.99%) |
Dec 21, 2018 | 25.48 | 26.52 | 24.78 | 25.18 | 304,674 | -0.54(-2.12%) |
Dec 20, 2018 | 26.59 | 27.45 | 25.44 | 25.72 | 420,999 | -1.61(-5.89%) |
Dec 19, 2018 | 28.48 | 29.22 | 26.90 | 27.33 | 215,484 | -0.70(-2.50%) |
Dec 18, 2018 | 29.44 | 29.45 | 27.71 | 28.03 | 185,557 | -1.38(-4.68%) |
Dec 17, 2018 | 30.36 | 30.93 | 29.01 | 29.41 | 228,359 | -1.21(-3.95%) |
Dec 14, 2018 | 31.71 | 31.89 | 30.32 | 30.62 | 190,995 | -1.60(-4.97%) |
Dec 13, 2018 | 31.94 | 32.55 | 31.56 | 32.22 | 150,013 | +0.22(+0.69%) |
Dec 12, 2018 | 32.83 | 33.26 | 31.99 | 32.00 | 121,923 | +0.20(+0.63%) |
Dec 11, 2018 | 32.84 | 32.89 | 31.13 | 31.80 | 241,571 | -0.03(-0.10%) |
Dec 10, 2018 | 32.34 | 32.73 | 30.36 | 31.83 | 336,439 | -1.12(-3.41%) |
Dec 07, 2018 | 34.39 | 35.52 | 32.80 | 32.95 | 295,764 | -0.36(-1.07%) |
Dec 06, 2018 | 33.29 | 33.33 | 31.79 | 33.31 | 460,979 | -1.27(-3.66%) |
Dec 04, 2018 | 36.79 | 37.00 | 34.46 | 34.57 | 190,365 | -2.21(-6.01%) |
Dec 03, 2018 | 36.75 | 37.12 | 35.96 | 36.79 | 205,079 | +1.67(+4.75%) |
Nov 30, 2018 | 34.84 | 35.33 | 34.41 | 35.12 | 109,808 | -0.27(-0.75%) |
Nov 29, 2018 | 35.11 | 35.95 | 34.92 | 35.39 | 175,375 | +0.41(+1.18%) |
Nov 28, 2018 | 33.81 | 35.00 | 33.31 | 34.97 | 198,669 | +1.10(+3.25%) |
Nov 27, 2018 | 33.86 | 34.30 | 33.44 | 33.88 | 99,009 | -0.23(-0.68%) |
Nov 26, 2018 | 33.69 | 34.51 | 33.55 | 34.11 | 202,549 | +1.09(+3.30%) |
Nov 23, 2018 | 33.53 | 33.72 | 32.58 | 33.02 | 305,755 | -2.24(-6.36%) |
Nov 21, 2018 | 35.26 | 35.26 | 35.26 | 0 | +1.09(+3.19%) | |
Nov 20, 2018 | 35.59 | 35.67 | 33.66 | 34.17 | 262,538 | -2.50(-6.82%) |
Nov 19, 2018 | 36.21 | 36.92 | 36.02 | 36.67 | 101,290 | -0.09(-0.24%) |
Nov 16, 2018 | 36.36 | 36.94 | 35.97 | 36.76 | 137,081 | +0.74(+2.07%) |
Nov 15, 2018 | 34.61 | 36.05 | 33.89 | 36.02 | 187,479 | +1.12(+3.22%) |
Nov 14, 2018 | 36.12 | 36.44 | 34.27 | 34.90 | 203,396 | -0.07(-0.19%) |
Nov 13, 2018 | 36.62 | 36.96 | 34.72 | 34.96 | 224,474 | -1.79(-4.87%) |
Nov 12, 2018 | 38.84 | 39.25 | 36.63 | 36.75 | 167,519 | -1.71(-4.45%) |
Nov 09, 2018 | 37.95 | 38.93 | 37.13 | 38.46 | 261,201 | -0.11(-0.29%) |
Nov 08, 2018 | 40.00 | 40.63 | 38.34 | 38.57 | 162,754 | -1.81(-4.48%) |
Nov 07, 2018 | 39.99 | 40.71 | 39.27 | 40.39 | 192,063 | +1.27(+3.24%) |
Nov 06, 2018 | 39.02 | 39.33 | 38.27 | 39.12 | 78,247 | +0.18(+0.46%) |
Nov 05, 2018 | 38.37 | 39.22 | 38.34 | 38.94 | 146,209 | +1.27(+3.36%) |
Nov 02, 2018 | 38.50 | 39.21 | 36.90 | 37.67 | 346,528 | -0.22(-0.59%) |
Nov 01, 2018 | 37.44 | 38.24 | 36.64 | 37.90 | 83,983 | +0.66(+1.76%) |
Oct 31, 2018 | 37.35 | 38.46 | 37.16 | 37.24 | 164,202 | +0.54(+1.48%) |
Oct 30, 2018 | 34.75 | 36.85 | 34.75 | 36.70 | 130,078 | +1.58(+4.49%) |
Oct 29, 2018 | 37.06 | 37.24 | 34.22 | 35.12 | 231,904 | -1.62(-4.41%) |
Oct 26, 2018 | 36.69 | 37.55 | 35.41 | 36.74 | 123,220 | -0.48(-1.28%) |
Oct 25, 2018 | 37.22 | 37.99 | 36.75 | 37.22 | 142,423 | +0.78(+2.13%) |
Oct 24, 2018 | 40.14 | 40.26 | 36.37 | 36.44 | 184,352 | -3.09(-7.81%) |
Oct 23, 2018 | 40.62 | 40.62 | 38.45 | 39.53 | 165,276 | -2.33(-5.57%) |
Oct 22, 2018 | 42.83 | 43.00 | 41.42 | 41.86 | 72,866 | -1.01(-2.36%) |
Oct 19, 2018 | 43.53 | 44.12 | 42.83 | 42.87 | 115,479 | -0.66(-1.51%) |
Oct 18, 2018 | 43.41 | 44.37 | 43.11 | 43.53 | 163,663 | -0.61(-1.38%) |
Oct 17, 2018 | 44.62 | 44.74 | 43.44 | 44.14 | 80,183 | -0.67(-1.49%) |
Oct 16, 2018 | 44.29 | 44.92 | 43.97 | 44.81 | 49,865 | +0.78(+1.77%) |
Oct 15, 2018 | 44.71 | 45.01 | 44.01 | 44.03 | 62,425 | -0.54(-1.22%) |
Oct 12, 2018 | 45.47 | 45.49 | 43.26 | 44.57 | 112,149 | +0.30(+0.68%) |
Oct 11, 2018 | 46.52 | 46.74 | 43.74 | 44.27 | 122,399 | -2.89(-6.12%) |
Oct 10, 2018 | 50.83 | 50.83 | 47.06 | 47.16 | 78,175 | -3.67(-7.21%) |
Oct 09, 2018 | 50.06 | 51.46 | 49.72 | 50.83 | 94,916 | +1.00(+2.01%) |
Oct 08, 2018 | 49.33 | 49.97 | 48.77 | 49.83 | 88,469 | -0.08(-0.16%) |
Oct 05, 2018 | 50.05 | 50.26 | 49.24 | 49.91 | 260,481 | +0.06(+0.11%) |
Oct 04, 2018 | 50.13 | 50.58 | 49.37 | 49.85 | 29,206 | -0.70(-1.38%) |
Oct 03, 2018 | 49.93 | 50.73 | 49.73 | 50.55 | 83,800 | +0.94(+1.90%) |
Oct 02, 2018 | 49.60 | 49.88 | 48.88 | 49.61 | 36,896 | +0.07(+0.13%) |