Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.02 | 27.29 | 26.22 | 27.29 | 69,456 | +0.72(+2.71%) |
Dec 28, 2018 | 26.82 | 27.57 | 26.08 | 26.57 | 47,057 | -0.03(-0.11%) |
Dec 27, 2018 | 25.12 | 26.61 | 24.04 | 26.60 | 122,445 | +0.43(+1.65%) |
Dec 26, 2018 | 23.34 | 26.20 | 22.98 | 26.17 | 59,997 | +3.14(+13.66%) |
Dec 24, 2018 | 24.63 | 24.76 | 23.02 | 23.02 | 167,868 | -2.01(-8.04%) |
Dec 21, 2018 | 27.02 | 27.71 | 24.90 | 25.04 | 164,767 | -1.74(-6.50%) |
Dec 20, 2018 | 27.35 | 27.97 | 25.79 | 26.78 | 41,397 | -1.01(-3.62%) |
Dec 19, 2018 | 29.36 | 30.35 | 27.42 | 27.78 | 106,559 | -1.53(-5.21%) |
Dec 18, 2018 | 30.04 | 30.50 | 29.02 | 29.31 | 25,435 | +0.02(+0.07%) |
Dec 17, 2018 | 31.18 | 31.54 | 28.93 | 29.29 | 90,909 | -2.09(-6.66%) |
Dec 14, 2018 | 32.02 | 32.66 | 31.10 | 31.38 | 51,580 | -1.42(-4.33%) |
Dec 13, 2018 | 34.15 | 34.34 | 32.78 | 32.81 | 26,339 | -1.02(-3.00%) |
Dec 12, 2018 | 34.29 | 34.92 | 33.82 | 33.82 | 25,137 | +0.70(+2.10%) |
Dec 11, 2018 | 34.75 | 34.99 | 32.73 | 33.12 | 62,144 | -0.30(-0.90%) |
Dec 10, 2018 | 34.10 | 34.23 | 32.12 | 33.42 | 40,455 | -0.71(-2.07%) |
Dec 07, 2018 | 36.19 | 36.86 | 33.67 | 34.13 | 38,555 | -2.18(-6.00%) |
Dec 06, 2018 | 35.27 | 36.31 | 33.53 | 36.31 | 64,956 | -0.49(-1.34%) |
Dec 04, 2018 | 41.08 | 41.08 | 36.77 | 36.80 | 42,587 | -4.55(-11.00%) |
Dec 03, 2018 | 41.78 | 41.90 | 40.14 | 41.35 | 38,400 | +1.06(+2.64%) |
Nov 30, 2018 | 39.37 | 40.44 | 39.37 | 40.28 | 31,113 | +0.74(+1.86%) |
Nov 29, 2018 | 39.22 | 40.19 | 38.64 | 39.55 | 18,458 | -0.12(-0.29%) |
Nov 28, 2018 | 37.83 | 39.66 | 36.93 | 39.66 | 41,140 | +2.24(+6.00%) |
Nov 27, 2018 | 37.86 | 38.13 | 37.08 | 37.42 | 16,825 | -0.94(-2.45%) |
Nov 26, 2018 | 37.83 | 38.59 | 37.81 | 38.36 | 25,025 | +1.41(+3.82%) |
Nov 23, 2018 | 36.26 | 37.71 | 36.11 | 36.95 | 11,370 | -0.20(-0.55%) |
Nov 21, 2018 | 37.15 | 37.15 | 37.15 | 0 | +1.16(+3.23%) | |
Nov 20, 2018 | 36.72 | 37.30 | 35.60 | 35.99 | 51,034 | -1.91(-5.03%) |
Nov 19, 2018 | 39.35 | 39.47 | 37.49 | 37.89 | 87,343 | -1.60(-4.04%) |
Nov 16, 2018 | 39.03 | 39.82 | 38.71 | 39.49 | 14,574 | +0.18(+0.47%) |
Nov 15, 2018 | 37.57 | 39.61 | 37.02 | 39.31 | 13,403 | +1.22(+3.20%) |
Nov 14, 2018 | 39.82 | 39.92 | 37.40 | 38.09 | 15,394 | -0.67(-1.72%) |
Nov 13, 2018 | 39.03 | 40.11 | 38.71 | 38.76 | 20,477 | +0.12(+0.30%) |
Nov 12, 2018 | 40.67 | 40.84 | 38.55 | 38.64 | 29,581 | -2.07(-5.09%) |
Nov 09, 2018 | 41.38 | 41.38 | 39.95 | 40.71 | 18,295 | -1.39(-3.31%) |
Nov 08, 2018 | 42.50 | 42.68 | 41.53 | 42.10 | 43,833 | -0.49(-1.16%) |
Nov 07, 2018 | 41.45 | 42.65 | 40.83 | 42.60 | 48,676 | +1.83(+4.49%) |
Nov 06, 2018 | 39.96 | 40.77 | 39.77 | 40.77 | 23,636 | +0.74(+1.86%) |
Nov 05, 2018 | 39.54 | 40.17 | 39.23 | 40.02 | 53,627 | +0.54(+1.37%) |
Nov 02, 2018 | 39.96 | 40.28 | 38.48 | 39.48 | 106,778 | +0.06(+0.15%) |
Nov 01, 2018 | 37.49 | 39.51 | 37.49 | 39.42 | 30,009 | +2.30(+6.20%) |
Oct 31, 2018 | 37.65 | 38.17 | 37.12 | 37.12 | 40,074 | +0.32(+0.87%) |
Oct 30, 2018 | 35.14 | 36.85 | 34.97 | 36.80 | 34,830 | +1.73(+4.94%) |
Oct 29, 2018 | 36.67 | 37.58 | 33.89 | 35.07 | 32,063 | -0.36(-1.01%) |
Oct 26, 2018 | 35.53 | 36.62 | 33.80 | 35.43 | 69,359 | -1.21(-3.30%) |
Oct 25, 2018 | 35.64 | 37.12 | 35.52 | 36.64 | 38,672 | +1.59(+4.53%) |
Oct 24, 2018 | 38.42 | 38.70 | 35.05 | 35.05 | 48,180 | -3.57(-9.24%) |
Oct 23, 2018 | 38.14 | 39.34 | 36.62 | 38.62 | 46,777 | -1.18(-2.97%) |
Oct 22, 2018 | 40.71 | 40.82 | 39.73 | 39.80 | 25,182 | -0.70(-1.72%) |
Oct 19, 2018 | 41.29 | 41.29 | 40.19 | 40.50 | 8,372 | -0.73(-1.76%) |
Oct 18, 2018 | 42.58 | 43.03 | 40.89 | 41.22 | 28,360 | -1.93(-4.48%) |
Oct 17, 2018 | 43.31 | 43.51 | 41.77 | 43.16 | 19,809 | -0.40(-0.91%) |
Oct 16, 2018 | 41.70 | 43.59 | 40.93 | 43.55 | 51,125 | +2.42(+5.88%) |
Oct 15, 2018 | 40.25 | 41.74 | 40.25 | 41.13 | 14,756 | +0.61(+1.50%) |
Oct 12, 2018 | 41.74 | 41.77 | 38.82 | 40.53 | 141,612 | +0.28(+0.70%) |
Oct 11, 2018 | 42.25 | 42.79 | 40.10 | 40.24 | 91,935 | -2.56(-5.99%) |
Oct 10, 2018 | 46.19 | 46.25 | 42.79 | 42.81 | 60,664 | -3.64(-7.83%) |
Oct 09, 2018 | 46.97 | 47.38 | 46.45 | 46.45 | 14,453 | -0.91(-1.93%) |
Oct 08, 2018 | 46.90 | 47.52 | 46.26 | 47.36 | 19,106 | +0.04(+0.09%) |
Oct 05, 2018 | 48.41 | 48.49 | 46.60 | 47.32 | 53,647 | -1.05(-2.18%) |
Oct 04, 2018 | 49.63 | 49.63 | 47.84 | 48.37 | 23,737 | -1.69(-3.38%) |
Oct 03, 2018 | 49.93 | 50.69 | 49.70 | 50.06 | 8,690 | +0.61(+1.23%) |
Oct 02, 2018 | 50.04 | 50.35 | 49.24 | 49.45 | 11,751 | -0.55(-1.10%) |