Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.62 | 26.95 | 24.09 | 24.86 | 70,090 | -2.53(-9.24%) |
Dec 28, 2018 | 26.51 | 28.71 | 26.51 | 27.39 | 28,009 | +0.33(+1.22%) |
Dec 27, 2018 | 27.28 | 28.27 | 26.07 | 27.06 | 34,868 | -0.55(-1.99%) |
Dec 26, 2018 | 26.95 | 28.49 | 26.51 | 27.61 | 43,182 | +0.55(+2.03%) |
Dec 24, 2018 | 28.60 | 28.71 | 26.95 | 27.06 | 23,000 | -1.87(-6.46%) |
Dec 21, 2018 | 29.15 | 30.36 | 28.60 | 28.93 | 37,727 | -0.33(-1.13%) |
Dec 20, 2018 | 30.80 | 30.80 | 28.71 | 29.26 | 38,802 | -1.32(-4.32%) |
Dec 19, 2018 | 31.02 | 32.06 | 29.59 | 30.58 | 25,543 | -0.44(-1.42%) |
Dec 18, 2018 | 31.13 | 33.11 | 31.02 | 31.02 | 36,253 | -0.44(-1.40%) |
Dec 17, 2018 | 34.65 | 35.09 | 30.91 | 31.46 | 36,952 | -3.19(-9.21%) |
Dec 14, 2018 | 33.22 | 35.64 | 33.11 | 34.65 | 13,354 | +1.54(+4.65%) |
Dec 13, 2018 | 35.64 | 36.30 | 33.00 | 33.11 | 12,655 | -2.09(-5.94%) |
Dec 12, 2018 | 33.77 | 36.63 | 33.77 | 35.20 | 20,299 | +1.76(+5.26%) |
Dec 11, 2018 | 32.45 | 33.67 | 32.45 | 33.44 | 21,059 | +0.44(+1.33%) |
Dec 10, 2018 | 33.11 | 34.43 | 32.45 | 33.00 | 17,201 | -0.11(-0.33%) |
Dec 07, 2018 | 32.78 | 33.88 | 31.68 | 33.11 | 28,181 | +0.33(+1.01%) |
Dec 06, 2018 | 33.00 | 34.27 | 32.01 | 32.78 | 28,367 | -0.77(-2.30%) |
Dec 04, 2018 | 34.43 | 35.20 | 33.22 | 33.55 | 21,590 | -1.32(-3.79%) |
Dec 03, 2018 | 36.41 | 37.18 | 32.56 | 34.87 | 26,178 | -1.54(-4.23%) |
Nov 30, 2018 | 37.07 | 37.29 | 33.22 | 36.41 | 41,418 | +0.00(+0.00%) |
Nov 29, 2018 | 38.50 | 39.60 | 36.17 | 36.41 | 25,649 | -2.31(-5.97%) |
Nov 28, 2018 | 39.49 | 40.59 | 37.95 | 38.72 | 14,340 | -0.66(-1.68%) |
Nov 27, 2018 | 39.05 | 39.93 | 38.61 | 39.38 | 10,997 | +0.33(+0.85%) |
Nov 26, 2018 | 40.81 | 41.03 | 38.94 | 39.05 | 10,594 | -1.76(-4.31%) |
Nov 23, 2018 | 38.61 | 41.14 | 38.61 | 40.81 | 4,890 | +1.76(+4.51%) |
Nov 21, 2018 | 39.05 | 39.05 | 39.05 | 0 | +0.55(+1.43%) | |
Nov 20, 2018 | 38.72 | 38.94 | 37.40 | 38.50 | 16,470 | -1.10(-2.78%) |
Nov 19, 2018 | 41.69 | 42.24 | 38.94 | 39.60 | 15,508 | -1.76(-4.26%) |
Nov 16, 2018 | 42.35 | 42.46 | 40.70 | 41.36 | 16,890 | -1.43(-3.34%) |
Nov 15, 2018 | 43.89 | 44.55 | 41.03 | 42.79 | 23,580 | -1.54(-3.47%) |
Nov 14, 2018 | 41.25 | 45.10 | 41.25 | 44.33 | 21,396 | +3.52(+8.63%) |
Nov 13, 2018 | 42.79 | 44.02 | 40.48 | 40.81 | 17,464 | -2.20(-5.12%) |
Nov 12, 2018 | 47.52 | 48.07 | 42.90 | 43.01 | 19,057 | -5.17(-10.73%) |
Nov 09, 2018 | 44.44 | 48.62 | 40.04 | 48.18 | 44,163 | +8.69(+22.01%) |
Nov 08, 2018 | 41.91 | 42.90 | 38.99 | 39.49 | 41,609 | -2.97(-6.99%) |
Nov 07, 2018 | 44.55 | 44.77 | 41.69 | 42.46 | 21,531 | -2.20(-4.93%) |
Nov 06, 2018 | 42.35 | 44.77 | 42.35 | 44.66 | 12,553 | +1.98(+4.64%) |
Nov 05, 2018 | 43.56 | 44.33 | 42.13 | 42.68 | 28,972 | -0.55(-1.27%) |
Nov 02, 2018 | 44.44 | 45.54 | 42.90 | 43.23 | 29,981 | -2.42(-5.30%) |
Nov 01, 2018 | 42.46 | 46.31 | 42.46 | 45.65 | 11,110 | +0.77(+1.72%) |
Oct 31, 2018 | 46.64 | 47.63 | 44.11 | 44.88 | 14,033 | -1.32(-2.86%) |
Oct 30, 2018 | 46.64 | 48.29 | 45.10 | 46.20 | 11,472 | -0.66(-1.41%) |
Oct 29, 2018 | 48.07 | 48.51 | 46.42 | 46.86 | 8,667 | -0.77(-1.62%) |
Oct 26, 2018 | 47.08 | 48.62 | 46.53 | 47.63 | 7,054 | +0.22(+0.46%) |
Oct 25, 2018 | 45.76 | 48.62 | 45.76 | 47.41 | 7,790 | +1.87(+4.11%) |
Oct 24, 2018 | 47.63 | 48.73 | 45.43 | 45.54 | 10,311 | -2.09(-4.39%) |
Oct 23, 2018 | 46.75 | 49.40 | 45.98 | 47.63 | 8,949 | +0.33(+0.70%) |
Oct 22, 2018 | 46.64 | 48.29 | 46.20 | 47.30 | 6,118 | +0.66(+1.42%) |
Oct 19, 2018 | 46.64 | 48.73 | 46.09 | 46.64 | 10,300 | -0.55(-1.17%) |
Oct 18, 2018 | 48.40 | 49.17 | 46.42 | 47.19 | 8,509 | -0.88(-1.83%) |
Oct 17, 2018 | 46.42 | 49.17 | 45.76 | 48.07 | 11,697 | +1.43(+3.07%) |
Oct 16, 2018 | 47.85 | 49.94 | 46.31 | 46.64 | 18,658 | -0.55(-1.17%) |
Oct 15, 2018 | 42.90 | 48.16 | 41.80 | 47.19 | 19,672 | +3.63(+8.33%) |
Oct 12, 2018 | 44.44 | 45.65 | 43.12 | 43.56 | 12,118 | -0.55(-1.25%) |
Oct 11, 2018 | 42.46 | 45.32 | 42.46 | 44.11 | 15,696 | +1.21(+2.82%) |
Oct 10, 2018 | 44.55 | 45.21 | 42.24 | 42.90 | 11,715 | -1.54(-3.47%) |
Oct 09, 2018 | 42.35 | 45.22 | 41.80 | 44.44 | 11,284 | +1.76(+4.12%) |
Oct 08, 2018 | 43.89 | 45.87 | 42.35 | 42.68 | 14,101 | -0.88(-2.02%) |
Oct 05, 2018 | 44.77 | 46.20 | 43.01 | 43.56 | 14,854 | -1.10(-2.46%) |
Oct 04, 2018 | 46.09 | 46.53 | 44.66 | 44.66 | 4,923 | -1.98(-4.25%) |
Oct 03, 2018 | 44.44 | 46.97 | 43.24 | 46.64 | 12,713 | +2.31(+5.21%) |
Oct 02, 2018 | 44.88 | 46.42 | 43.34 | 44.33 | 16,438 | -1.21(-2.66%) |