Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.31 | 26.95 | 26.16 | 26.73 | 616,100 | +0.44(+1.67%) |
Dec 28, 2018 | 26.64 | 27.18 | 25.91 | 26.29 | 549,700 | -0.33(-1.24%) |
Dec 27, 2018 | 26.54 | 29.10 | 24.89 | 26.62 | 956,711 | -0.19(-0.71%) |
Dec 26, 2018 | 25.10 | 26.84 | 24.72 | 26.81 | 1,081,487 | +1.63(+6.47%) |
Dec 24, 2018 | 26.13 | 26.33 | 23.90 | 25.18 | 713,000 | -1.62(-6.04%) |
Dec 21, 2018 | 27.10 | 29.64 | 26.80 | 26.80 | 1,691,400 | -0.11(-0.41%) |
Dec 20, 2018 | 26.59 | 27.89 | 22.17 | 26.91 | 4,009,387 | +0.08(+0.30%) |
Dec 19, 2018 | 27.51 | 28.88 | 26.34 | 26.83 | 2,156,774 | +0.13(+0.49%) |
Dec 18, 2018 | 30.92 | 31.25 | 26.25 | 26.70 | 3,129,071 | -4.08(-13.26%) |
Dec 17, 2018 | 29.50 | 31.62 | 29.00 | 30.78 | 2,918,651 | +1.52(+5.19%) |
Dec 14, 2018 | 35.00 | 35.71 | 29.08 | 29.26 | 5,096,900 | -6.56(-18.31%) |
Dec 13, 2018 | 30.12 | 43.35 | 28.28 | 35.82 | 4,683,357 | +5.74(+19.08%) |
Dec 12, 2018 | 32.05 | 32.79 | 30.01 | 30.08 | 1,629,665 | -3.80(-11.22%) |
Dec 11, 2018 | 33.45 | 34.14 | 33.24 | 33.88 | 808,525 | +1.21(+3.70%) |
Dec 10, 2018 | 32.43 | 33.07 | 31.30 | 32.67 | 686,425 | -0.10(-0.31%) |
Dec 07, 2018 | 34.35 | 34.85 | 30.90 | 32.77 | 1,042,400 | -1.57(-4.57%) |
Dec 06, 2018 | 31.40 | 34.40 | 30.31 | 34.34 | 984,924 | +1.91(+5.89%) |
Dec 04, 2018 | 34.19 | 34.67 | 32.32 | 32.43 | 816,600 | -1.79(-5.23%) |
Dec 03, 2018 | 37.27 | 38.67 | 33.19 | 34.22 | 1,744,218 | -2.60(-7.06%) |
Nov 30, 2018 | 35.30 | 37.07 | 34.58 | 36.82 | 1,370,700 | +1.13(+3.17%) |
Nov 29, 2018 | 33.23 | 37.37 | 32.54 | 35.69 | 1,791,607 | +2.07(+6.16%) |
Nov 28, 2018 | 31.80 | 33.96 | 31.32 | 33.62 | 1,538,030 | +2.42(+7.76%) |
Nov 27, 2018 | 32.88 | 33.24 | 29.82 | 31.20 | 4,267,542 | -1.93(-5.83%) |
Nov 26, 2018 | 34.29 | 34.98 | 32.50 | 33.13 | 814,478 | -0.82(-2.42%) |
Nov 23, 2018 | 34.59 | 35.47 | 33.62 | 33.95 | 215,900 | -1.12(-3.19%) |
Nov 21, 2018 | 35.07 | 35.07 | 35.07 | 0 | +0.58(+1.68%) | |
Nov 20, 2018 | 33.94 | 35.87 | 33.20 | 34.49 | 743,151 | -0.01(-0.03%) |
Nov 19, 2018 | 37.50 | 37.84 | 34.34 | 34.50 | 902,469 | -3.00(-8.00%) |
Nov 16, 2018 | 38.55 | 38.94 | 36.80 | 37.50 | 1,023,600 | -1.74(-4.43%) |
Nov 15, 2018 | 39.04 | 40.50 | 37.97 | 39.24 | 894,449 | -0.04(-0.10%) |
Nov 14, 2018 | 41.23 | 41.70 | 39.23 | 39.28 | 841,655 | -1.94(-4.71%) |
Nov 13, 2018 | 42.28 | 42.93 | 41.11 | 41.22 | 534,705 | -1.05(-2.48%) |
Nov 12, 2018 | 41.63 | 43.24 | 40.80 | 42.27 | 518,090 | +0.68(+1.64%) |
Nov 09, 2018 | 41.95 | 42.60 | 41.18 | 41.59 | 879,900 | -0.59(-1.40%) |
Nov 08, 2018 | 43.20 | 43.75 | 41.83 | 42.18 | 459,728 | -1.35(-3.10%) |
Nov 07, 2018 | 41.51 | 44.40 | 41.51 | 43.53 | 882,206 | +2.15(+5.20%) |
Nov 06, 2018 | 39.79 | 42.39 | 39.78 | 41.38 | 825,826 | +1.76(+4.44%) |
Nov 05, 2018 | 45.82 | 45.82 | 37.90 | 39.62 | 2,712,743 | -6.65(-14.37%) |
Nov 02, 2018 | 51.22 | 51.83 | 44.90 | 46.27 | 1,232,500 | -4.47(-8.81%) |
Nov 01, 2018 | 49.12 | 50.95 | 46.86 | 50.74 | 471,328 | +1.84(+3.76%) |
Oct 31, 2018 | 49.66 | 50.21 | 46.72 | 48.90 | 619,719 | -0.56(-1.13%) |
Oct 30, 2018 | 47.41 | 50.24 | 44.10 | 49.46 | 1,249,838 | +4.46(+9.91%) |
Oct 29, 2018 | 45.38 | 46.76 | 44.06 | 45.00 | 754,113 | +2.15(+5.02%) |
Oct 26, 2018 | 44.01 | 45.04 | 42.20 | 42.85 | 791,500 | -1.99(-4.44%) |
Oct 25, 2018 | 43.56 | 45.27 | 43.56 | 44.84 | 549,707 | +1.37(+3.15%) |
Oct 24, 2018 | 45.71 | 46.00 | 43.36 | 43.47 | 473,435 | -2.36(-5.15%) |
Oct 23, 2018 | 47.11 | 47.75 | 45.15 | 45.83 | 331,377 | -2.25(-4.68%) |
Oct 22, 2018 | 47.52 | 48.75 | 46.66 | 48.08 | 272,722 | +0.57(+1.20%) |
Oct 19, 2018 | 48.93 | 49.77 | 47.13 | 47.51 | 275,400 | -1.18(-2.42%) |
Oct 18, 2018 | 50.08 | 50.33 | 48.04 | 48.69 | 261,869 | -1.83(-3.62%) |
Oct 17, 2018 | 50.01 | 52.19 | 49.83 | 50.52 | 526,274 | +0.15(+0.30%) |
Oct 16, 2018 | 47.20 | 50.52 | 46.88 | 50.37 | 388,629 | +3.51(+7.49%) |
Oct 15, 2018 | 47.49 | 47.78 | 46.20 | 46.86 | 282,136 | -0.56(-1.18%) |
Oct 12, 2018 | 50.48 | 50.94 | 47.01 | 47.42 | 446,400 | -1.20(-2.47%) |
Oct 11, 2018 | 49.85 | 51.31 | 47.50 | 48.62 | 374,100 | -1.41(-2.82%) |
Oct 10, 2018 | 54.74 | 54.74 | 49.01 | 50.03 | 1,045,384 | -4.70(-8.59%) |
Oct 09, 2018 | 55.97 | 57.25 | 54.28 | 54.73 | 300,168 | -1.23(-2.20%) |
Oct 08, 2018 | 56.64 | 56.90 | 54.79 | 55.96 | 239,287 | -0.97(-1.70%) |
Oct 05, 2018 | 54.21 | 57.32 | 53.62 | 56.93 | 380,800 | +2.55(+4.69%) |
Oct 04, 2018 | 53.13 | 54.62 | 52.38 | 54.38 | 422,969 | +0.33(+0.61%) |
Oct 03, 2018 | 54.86 | 55.97 | 52.93 | 54.05 | 633,236 | -0.55(-1.01%) |
Oct 02, 2018 | 59.00 | 59.18 | 54.50 | 54.60 | 657,383 | -4.40(-7.46%) |