Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.64 | 26.13 | 24.76 | 26.00 | 296,400 | +0.61(+2.40%) |
Dec 28, 2018 | 25.75 | 26.06 | 25.15 | 25.39 | 290,600 | -0.21(-0.82%) |
Dec 27, 2018 | 24.99 | 26.32 | 24.41 | 25.60 | 404,323 | +0.27(+1.07%) |
Dec 26, 2018 | 24.03 | 25.37 | 23.57 | 25.33 | 363,431 | +1.45(+6.07%) |
Dec 24, 2018 | 24.55 | 24.99 | 23.87 | 23.88 | 235,600 | -0.97(-3.90%) |
Dec 21, 2018 | 27.11 | 27.11 | 24.65 | 24.85 | 1,356,000 | -2.22(-8.20%) |
Dec 20, 2018 | 26.99 | 27.80 | 26.33 | 27.07 | 316,868 | -0.12(-0.44%) |
Dec 19, 2018 | 27.02 | 28.55 | 26.90 | 27.19 | 402,095 | +0.12(+0.44%) |
Dec 18, 2018 | 26.00 | 27.38 | 25.50 | 27.07 | 573,840 | +1.66(+6.53%) |
Dec 17, 2018 | 27.48 | 27.73 | 25.25 | 25.41 | 743,134 | -2.04(-7.43%) |
Dec 14, 2018 | 29.28 | 29.66 | 27.15 | 27.45 | 612,300 | -2.09(-7.08%) |
Dec 13, 2018 | 32.55 | 32.91 | 29.47 | 29.54 | 604,763 | -3.05(-9.36%) |
Dec 12, 2018 | 31.09 | 32.70 | 31.09 | 32.59 | 571,635 | +1.78(+5.78%) |
Dec 11, 2018 | 30.60 | 31.15 | 30.45 | 30.81 | 293,130 | +0.57(+1.88%) |
Dec 10, 2018 | 30.17 | 30.73 | 29.69 | 30.24 | 293,337 | -0.06(-0.20%) |
Dec 07, 2018 | 30.05 | 30.68 | 29.06 | 30.30 | 326,100 | +0.25(+0.83%) |
Dec 06, 2018 | 29.00 | 30.14 | 28.01 | 30.05 | 529,101 | +0.67(+2.28%) |
Dec 04, 2018 | 29.56 | 30.72 | 29.29 | 29.38 | 452,800 | -0.36(-1.21%) |
Dec 03, 2018 | 33.35 | 33.68 | 29.47 | 29.74 | 579,714 | -2.70(-8.32%) |
Nov 30, 2018 | 31.60 | 32.61 | 30.82 | 32.44 | 764,400 | +0.84(+2.66%) |
Nov 29, 2018 | 32.44 | 32.44 | 31.41 | 31.60 | 335,328 | -1.18(-3.60%) |
Nov 28, 2018 | 31.82 | 32.97 | 30.85 | 32.78 | 342,740 | +1.23(+3.90%) |
Nov 27, 2018 | 30.97 | 31.58 | 30.60 | 31.55 | 334,480 | +0.35(+1.12%) |
Nov 26, 2018 | 31.13 | 31.55 | 30.61 | 31.20 | 307,228 | +0.43(+1.40%) |
Nov 23, 2018 | 30.94 | 31.45 | 30.64 | 30.77 | 88,700 | -0.44(-1.41%) |
Nov 21, 2018 | 31.21 | 31.21 | 31.21 | 0 | +0.91(+3.00%) | |
Nov 20, 2018 | 31.55 | 32.24 | 30.23 | 30.30 | 533,871 | -1.88(-5.84%) |
Nov 19, 2018 | 34.33 | 34.52 | 32.12 | 32.18 | 333,074 | -2.10(-6.13%) |
Nov 16, 2018 | 33.67 | 34.30 | 33.31 | 34.28 | 316,300 | +0.35(+1.03%) |
Nov 15, 2018 | 33.11 | 34.56 | 32.59 | 33.93 | 452,561 | +0.91(+2.76%) |
Nov 14, 2018 | 33.37 | 33.84 | 32.47 | 33.02 | 532,272 | -0.04(-0.12%) |
Nov 13, 2018 | 32.78 | 33.63 | 32.65 | 33.06 | 656,312 | +0.52(+1.60%) |
Nov 12, 2018 | 35.72 | 36.38 | 32.48 | 32.54 | 685,414 | -3.51(-9.74%) |
Nov 09, 2018 | 35.55 | 36.38 | 35.16 | 36.05 | 543,900 | +0.31(+0.87%) |
Nov 08, 2018 | 35.36 | 36.05 | 34.79 | 35.74 | 480,636 | -0.02(-0.06%) |
Nov 07, 2018 | 34.11 | 35.84 | 33.70 | 35.76 | 509,349 | +1.66(+4.87%) |
Nov 06, 2018 | 32.86 | 34.34 | 32.55 | 34.10 | 563,696 | +0.99(+2.99%) |
Nov 05, 2018 | 34.13 | 34.13 | 32.35 | 33.11 | 791,619 | -0.85(-2.50%) |
Nov 02, 2018 | 34.00 | 34.67 | 31.59 | 33.96 | 2,369,100 | +6.20(+22.33%) |
Nov 01, 2018 | 27.30 | 28.43 | 27.30 | 27.76 | 899,050 | +0.60(+2.21%) |
Oct 31, 2018 | 26.94 | 27.79 | 26.54 | 27.16 | 392,773 | +0.60(+2.26%) |
Oct 30, 2018 | 25.59 | 26.66 | 25.55 | 26.56 | 545,187 | +0.99(+3.87%) |
Oct 29, 2018 | 27.09 | 27.43 | 25.16 | 25.57 | 358,673 | -1.09(-4.09%) |
Oct 26, 2018 | 26.75 | 27.47 | 26.25 | 26.66 | 329,000 | -0.62(-2.27%) |
Oct 25, 2018 | 26.98 | 27.81 | 26.72 | 27.28 | 408,200 | +0.56(+2.10%) |
Oct 24, 2018 | 28.86 | 29.12 | 26.61 | 26.72 | 720,600 | -2.14(-7.42%) |
Oct 23, 2018 | 28.19 | 29.19 | 27.65 | 28.86 | 384,519 | +0.20(+0.70%) |
Oct 22, 2018 | 28.38 | 29.85 | 28.38 | 28.66 | 376,155 | +0.22(+0.77%) |
Oct 19, 2018 | 29.43 | 30.29 | 28.23 | 28.44 | 718,400 | -1.10(-3.72%) |
Oct 18, 2018 | 31.78 | 31.98 | 29.50 | 29.54 | 469,363 | -2.27(-7.14%) |
Oct 17, 2018 | 31.76 | 32.28 | 31.56 | 31.81 | 868,664 | -0.08(-0.25%) |
Oct 16, 2018 | 30.70 | 32.04 | 30.00 | 31.89 | 388,288 | +1.31(+4.28%) |
Oct 15, 2018 | 32.54 | 32.82 | 30.55 | 30.58 | 657,449 | -1.91(-5.88%) |
Oct 12, 2018 | 32.65 | 32.79 | 32.12 | 32.49 | 521,500 | +0.41(+1.28%) |
Oct 11, 2018 | 32.57 | 33.04 | 31.32 | 32.08 | 530,929 | -0.52(-1.60%) |
Oct 10, 2018 | 34.13 | 34.52 | 32.13 | 32.60 | 549,866 | -1.60(-4.68%) |
Oct 09, 2018 | 33.07 | 34.51 | 33.07 | 34.20 | 527,021 | +1.29(+3.92%) |
Oct 08, 2018 | 32.50 | 33.22 | 32.11 | 32.91 | 338,096 | +0.45(+1.39%) |
Oct 05, 2018 | 31.70 | 32.74 | 31.22 | 32.46 | 408,100 | +0.83(+2.62%) |
Oct 04, 2018 | 32.04 | 32.04 | 31.43 | 31.63 | 208,119 | -0.58(-1.80%) |
Oct 03, 2018 | 31.42 | 32.52 | 30.96 | 32.21 | 504,900 | +0.85(+2.71%) |
Oct 02, 2018 | 31.45 | 31.94 | 31.20 | 31.36 | 285,627 | -0.25(-0.79%) |