Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.42 | 25.84 | 25.10 | 25.70 | 344,000 | +0.37(+1.46%) |
Dec 28, 2018 | 25.38 | 25.65 | 24.70 | 25.33 | 408,900 | +0.12(+0.48%) |
Dec 27, 2018 | 24.73 | 25.30 | 24.38 | 25.21 | 617,861 | +0.14(+0.56%) |
Dec 26, 2018 | 23.75 | 25.09 | 23.14 | 25.07 | 649,195 | +1.40(+5.91%) |
Dec 24, 2018 | 22.86 | 24.13 | 22.79 | 23.67 | 430,300 | +0.41(+1.74%) |
Dec 21, 2018 | 23.84 | 24.33 | 22.89 | 23.27 | 2,158,800 | -0.57(-2.41%) |
Dec 20, 2018 | 24.63 | 25.04 | 23.34 | 23.84 | 1,078,296 | -1.02(-4.10%) |
Dec 19, 2018 | 24.61 | 25.67 | 24.50 | 24.86 | 670,822 | +0.86(+3.58%) |
Dec 18, 2018 | 24.19 | 24.69 | 23.95 | 24.00 | 770,536 | -0.19(-0.79%) |
Dec 17, 2018 | 24.85 | 24.88 | 23.36 | 24.19 | 1,027,190 | -0.63(-2.54%) |
Dec 14, 2018 | 25.49 | 25.80 | 24.82 | 24.82 | 559,800 | -0.80(-3.12%) |
Dec 13, 2018 | 25.82 | 25.98 | 25.14 | 25.62 | 1,441,303 | -0.22(-0.85%) |
Dec 12, 2018 | 26.43 | 26.59 | 25.55 | 25.84 | 561,312 | -0.42(-1.60%) |
Dec 11, 2018 | 26.10 | 26.32 | 25.10 | 26.26 | 507,893 | +0.42(+1.63%) |
Dec 10, 2018 | 26.09 | 26.19 | 25.43 | 25.84 | 439,066 | -0.36(-1.37%) |
Dec 07, 2018 | 27.34 | 27.92 | 26.10 | 26.20 | 507,300 | -0.77(-2.86%) |
Dec 06, 2018 | 26.29 | 27.09 | 25.93 | 26.97 | 693,412 | +0.29(+1.09%) |
Dec 04, 2018 | 27.18 | 27.59 | 26.68 | 26.68 | 574,400 | -0.51(-1.88%) |
Dec 03, 2018 | 27.60 | 27.81 | 26.53 | 27.19 | 542,833 | +0.24(+0.89%) |
Nov 30, 2018 | 27.10 | 27.67 | 26.15 | 26.95 | 396,000 | -0.56(-2.04%) |
Nov 29, 2018 | 27.92 | 27.92 | 27.20 | 27.51 | 434,795 | -0.36(-1.29%) |
Nov 28, 2018 | 27.35 | 27.87 | 26.92 | 27.87 | 554,159 | +0.48(+1.75%) |
Nov 27, 2018 | 25.34 | 27.63 | 25.34 | 27.39 | 1,018,223 | +2.06(+8.13%) |
Nov 26, 2018 | 25.28 | 25.89 | 24.66 | 25.33 | 575,663 | +0.26(+1.04%) |
Nov 23, 2018 | 26.41 | 26.65 | 24.82 | 25.07 | 267,300 | -1.77(-6.59%) |
Nov 21, 2018 | 26.84 | 26.84 | 26.84 | 0 | +0.57(+2.17%) | |
Nov 20, 2018 | 26.28 | 27.22 | 25.97 | 26.27 | 627,993 | -0.25(-0.94%) |
Nov 19, 2018 | 26.33 | 27.12 | 25.94 | 26.52 | 547,833 | -0.07(-0.26%) |
Nov 16, 2018 | 26.21 | 26.71 | 25.92 | 26.59 | 789,700 | +0.32(+1.22%) |
Nov 15, 2018 | 26.02 | 26.78 | 25.85 | 26.27 | 623,218 | +0.16(+0.61%) |
Nov 14, 2018 | 25.45 | 26.60 | 25.30 | 26.11 | 661,005 | +0.93(+3.69%) |
Nov 13, 2018 | 25.23 | 25.75 | 24.54 | 25.18 | 596,718 | +0.09(+0.36%) |
Nov 12, 2018 | 25.77 | 26.03 | 25.08 | 25.09 | 1,874,383 | -0.62(-2.41%) |
Nov 09, 2018 | 24.84 | 25.86 | 24.84 | 25.71 | 458,900 | +0.71(+2.86%) |
Nov 08, 2018 | 24.80 | 25.45 | 24.09 | 25.00 | 628,744 | +0.07(+0.26%) |
Nov 07, 2018 | 28.24 | 28.56 | 23.20 | 24.93 | 1,745,363 | -3.96(-13.71%) |
Nov 06, 2018 | 28.36 | 29.35 | 27.64 | 28.89 | 952,650 | +0.57(+2.01%) |
Nov 05, 2018 | 29.05 | 29.79 | 28.16 | 28.32 | 598,740 | -0.37(-1.29%) |
Nov 02, 2018 | 31.49 | 31.50 | 28.66 | 28.69 | 829,300 | -2.52(-8.07%) |
Nov 01, 2018 | 31.00 | 31.63 | 30.55 | 31.21 | 866,054 | +0.13(+0.42%) |
Oct 31, 2018 | 31.72 | 32.52 | 31.05 | 31.08 | 857,345 | -0.24(-0.77%) |
Oct 30, 2018 | 29.17 | 31.35 | 29.17 | 31.32 | 625,854 | +1.93(+6.57%) |
Oct 29, 2018 | 30.18 | 30.50 | 29.01 | 29.39 | 739,945 | -0.20(-0.68%) |
Oct 26, 2018 | 27.87 | 30.34 | 27.62 | 29.59 | 893,900 | +1.49(+5.30%) |
Oct 25, 2018 | 27.74 | 28.41 | 27.61 | 28.10 | 964,126 | +0.60(+2.18%) |
Oct 24, 2018 | 28.99 | 29.07 | 27.49 | 27.50 | 1,179,401 | -1.41(-4.88%) |
Oct 23, 2018 | 28.30 | 29.11 | 27.27 | 28.91 | 867,013 | -0.01(-0.03%) |
Oct 22, 2018 | 29.83 | 30.36 | 28.49 | 28.92 | 682,859 | -0.69(-2.33%) |
Oct 19, 2018 | 31.09 | 31.39 | 29.28 | 29.61 | 1,609,200 | -1.53(-4.91%) |
Oct 18, 2018 | 29.98 | 31.62 | 29.98 | 31.14 | 1,136,968 | +1.16(+3.87%) |
Oct 17, 2018 | 30.17 | 30.40 | 29.38 | 29.98 | 743,786 | +0.11(+0.37%) |
Oct 16, 2018 | 28.61 | 30.04 | 28.61 | 29.87 | 4,916,343 | +1.30(+4.55%) |
Oct 15, 2018 | 27.48 | 28.67 | 27.04 | 28.57 | 915,403 | +1.61(+5.97%) |
Oct 12, 2018 | 26.74 | 27.56 | 26.44 | 26.96 | 484,500 | +0.57(+2.16%) |
Oct 11, 2018 | 25.50 | 27.41 | 25.01 | 26.39 | 1,389,779 | +0.31(+1.19%) |
Oct 10, 2018 | 27.78 | 27.78 | 26.03 | 26.08 | 622,556 | -1.66(-5.98%) |
Oct 09, 2018 | 27.86 | 28.13 | 27.30 | 27.74 | 609,243 | -0.07(-0.25%) |
Oct 08, 2018 | 28.26 | 28.34 | 27.22 | 27.81 | 740,868 | -0.67(-2.35%) |
Oct 05, 2018 | 27.83 | 28.70 | 27.37 | 28.48 | 413,500 | +0.56(+2.01%) |
Oct 04, 2018 | 28.69 | 28.70 | 27.50 | 27.92 | 932,167 | -0.79(-2.75%) |
Oct 03, 2018 | 28.33 | 28.83 | 27.94 | 28.71 | 825,581 | +0.41(+1.45%) |
Oct 02, 2018 | 27.93 | 28.52 | 27.72 | 28.30 | 670,095 | +0.46(+1.65%) |