Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 20.51 | 20.92 | 20.09 | 20.90 | 1,071,600 | +0.55(+2.70%) |
Dec 28, 2018 | 20.31 | 20.77 | 20.09 | 20.35 | 1,356,100 | +0.09(+0.44%) |
Dec 27, 2018 | 19.72 | 20.27 | 19.55 | 20.26 | 1,461,728 | -0.09(-0.44%) |
Dec 26, 2018 | 19.38 | 20.39 | 18.95 | 20.35 | 1,143,399 | +1.15(+5.99%) |
Dec 24, 2018 | 19.74 | 20.04 | 19.18 | 19.20 | 488,200 | -0.73(-3.66%) |
Dec 21, 2018 | 20.24 | 20.32 | 19.67 | 19.93 | 1,649,600 | -0.29(-1.43%) |
Dec 20, 2018 | 20.85 | 21.17 | 19.90 | 20.22 | 1,660,252 | -0.80(-3.81%) |
Dec 19, 2018 | 21.05 | 22.15 | 20.91 | 21.02 | 2,647,598 | +0.08(+0.38%) |
Dec 18, 2018 | 20.66 | 21.44 | 20.66 | 20.94 | 2,156,253 | +0.39(+1.90%) |
Dec 17, 2018 | 20.87 | 21.24 | 20.36 | 20.55 | 1,569,191 | -0.47(-2.24%) |
Dec 14, 2018 | 21.36 | 21.99 | 20.89 | 21.02 | 1,620,900 | -0.58(-2.69%) |
Dec 13, 2018 | 22.58 | 22.66 | 21.46 | 21.60 | 1,447,105 | -1.01(-4.47%) |
Dec 12, 2018 | 22.55 | 23.13 | 22.13 | 22.61 | 1,809,930 | +0.57(+2.59%) |
Dec 11, 2018 | 23.21 | 23.21 | 21.92 | 22.04 | 1,918,147 | -0.71(-3.12%) |
Dec 10, 2018 | 22.93 | 23.11 | 22.43 | 22.75 | 1,310,845 | -0.30(-1.30%) |
Dec 07, 2018 | 24.01 | 24.30 | 22.89 | 23.05 | 1,752,700 | -0.85(-3.56%) |
Dec 06, 2018 | 23.76 | 24.00 | 23.10 | 23.90 | 1,642,956 | -0.37(-1.52%) |
Dec 04, 2018 | 25.39 | 25.54 | 24.12 | 24.27 | 1,887,800 | -1.30(-5.08%) |
Dec 03, 2018 | 25.30 | 25.88 | 25.21 | 25.57 | 1,035,270 | +0.63(+2.53%) |
Nov 30, 2018 | 24.86 | 25.21 | 24.54 | 24.94 | 1,495,600 | -0.09(-0.36%) |
Nov 29, 2018 | 24.38 | 25.21 | 24.08 | 25.03 | 2,704,030 | +0.73(+3.00%) |
Nov 28, 2018 | 24.02 | 24.31 | 23.10 | 24.30 | 2,622,959 | +0.43(+1.80%) |
Nov 27, 2018 | 24.46 | 24.46 | 23.49 | 23.87 | 1,363,332 | -0.74(-3.01%) |
Nov 26, 2018 | 24.76 | 24.76 | 24.06 | 24.61 | 1,561,699 | +0.18(+0.74%) |
Nov 23, 2018 | 24.50 | 24.91 | 24.41 | 24.43 | 758,400 | -0.25(-1.01%) |
Nov 21, 2018 | 24.68 | 24.68 | 24.68 | 0 | +0.67(+2.79%) | |
Nov 20, 2018 | 23.18 | 24.30 | 23.00 | 24.01 | 3,591,965 | +0.29(+1.22%) |
Nov 19, 2018 | 27.29 | 27.29 | 23.15 | 23.72 | 5,786,427 | -4.26(-15.23%) |
Nov 16, 2018 | 27.65 | 28.09 | 27.59 | 27.98 | 718,200 | +0.26(+0.94%) |
Nov 15, 2018 | 27.02 | 27.92 | 26.76 | 27.72 | 621,740 | +0.56(+2.06%) |
Nov 14, 2018 | 27.70 | 28.16 | 26.96 | 27.16 | 598,557 | -0.12(-0.44%) |
Nov 13, 2018 | 27.88 | 28.34 | 27.27 | 27.28 | 554,820 | -0.52(-1.87%) |
Nov 12, 2018 | 27.98 | 28.28 | 27.75 | 27.80 | 706,980 | -0.29(-1.03%) |
Nov 09, 2018 | 28.50 | 28.61 | 27.77 | 28.09 | 1,322,000 | -0.64(-2.23%) |
Nov 08, 2018 | 28.95 | 29.25 | 28.67 | 28.73 | 433,395 | -0.30(-1.03%) |
Nov 07, 2018 | 29.29 | 29.45 | 28.66 | 29.03 | 736,410 | +0.07(+0.24%) |
Nov 06, 2018 | 28.17 | 29.07 | 27.83 | 28.96 | 821,799 | +0.74(+2.62%) |
Nov 05, 2018 | 29.08 | 29.16 | 28.02 | 28.22 | 1,004,860 | -0.71(-2.45%) |
Nov 02, 2018 | 29.07 | 29.71 | 28.69 | 28.93 | 800,800 | +0.08(+0.28%) |
Nov 01, 2018 | 28.24 | 28.98 | 27.68 | 28.85 | 1,695,769 | +0.82(+2.93%) |
Oct 31, 2018 | 28.54 | 28.73 | 28.01 | 28.03 | 1,400,983 | -0.11(-0.39%) |
Oct 30, 2018 | 27.94 | 28.85 | 27.72 | 28.14 | 1,074,262 | +0.10(+0.36%) |
Oct 29, 2018 | 28.27 | 29.17 | 27.55 | 28.04 | 1,558,941 | +0.21(+0.75%) |
Oct 26, 2018 | 27.26 | 28.20 | 26.77 | 27.83 | 1,192,200 | +0.27(+0.98%) |
Oct 25, 2018 | 27.64 | 28.35 | 26.25 | 27.56 | 3,380,928 | -0.35(-1.25%) |
Oct 24, 2018 | 30.39 | 30.45 | 27.82 | 27.91 | 1,373,251 | -2.39(-7.89%) |
Oct 23, 2018 | 30.13 | 30.67 | 28.50 | 30.30 | 1,297,823 | -0.58(-1.88%) |
Oct 22, 2018 | 31.20 | 31.28 | 30.65 | 30.88 | 655,199 | -0.21(-0.68%) |
Oct 19, 2018 | 32.00 | 32.09 | 30.85 | 31.09 | 603,400 | -0.77(-2.42%) |
Oct 18, 2018 | 32.80 | 32.87 | 31.63 | 31.86 | 766,151 | -1.32(-3.98%) |
Oct 17, 2018 | 33.00 | 33.31 | 32.68 | 33.18 | 437,294 | -0.03(-0.09%) |
Oct 16, 2018 | 32.68 | 33.24 | 32.54 | 33.21 | 928,907 | +0.78(+2.41%) |
Oct 15, 2018 | 32.31 | 32.83 | 32.10 | 32.43 | 685,651 | +0.14(+0.43%) |
Oct 12, 2018 | 32.71 | 33.03 | 31.78 | 32.29 | 673,800 | +0.22(+0.69%) |
Oct 11, 2018 | 32.73 | 33.14 | 32.06 | 32.07 | 958,009 | -0.88(-2.67%) |
Oct 10, 2018 | 34.71 | 34.71 | 32.91 | 32.95 | 833,813 | -1.77(-5.10%) |
Oct 09, 2018 | 35.49 | 35.55 | 34.66 | 34.72 | 706,267 | -0.86(-2.42%) |
Oct 08, 2018 | 35.28 | 35.80 | 34.78 | 35.58 | 517,651 | +0.15(+0.42%) |
Oct 05, 2018 | 36.10 | 36.14 | 35.05 | 35.43 | 384,400 | -0.73(-2.02%) |
Oct 04, 2018 | 36.52 | 36.59 | 35.84 | 36.16 | 412,655 | -0.36(-0.99%) |
Oct 03, 2018 | 36.57 | 36.89 | 36.40 | 36.52 | 705,970 | +0.10(+0.27%) |
Oct 02, 2018 | 36.24 | 36.73 | 36.07 | 36.42 | 557,205 | +0.13(+0.36%) |