Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.27 | 24.74 | 22.93 | 23.57 | 716,300 | -0.75(-3.08%) |
Dec 28, 2018 | 26.05 | 26.19 | 24.15 | 24.32 | 622,100 | -1.12(-4.40%) |
Dec 27, 2018 | 24.73 | 25.52 | 24.13 | 25.44 | 413,261 | +0.81(+3.29%) |
Dec 26, 2018 | 23.78 | 24.63 | 22.63 | 24.63 | 527,947 | +0.97(+4.10%) |
Dec 24, 2018 | 24.07 | 24.28 | 23.17 | 23.66 | 287,100 | -0.62(-2.55%) |
Dec 21, 2018 | 25.29 | 25.43 | 24.17 | 24.28 | 1,439,900 | -0.78(-3.11%) |
Dec 20, 2018 | 26.12 | 26.35 | 24.03 | 25.06 | 1,544,972 | -0.60(-2.34%) |
Dec 19, 2018 | 26.31 | 27.05 | 25.25 | 25.66 | 656,526 | -0.64(-2.43%) |
Dec 18, 2018 | 26.36 | 27.19 | 26.14 | 26.30 | 382,145 | +0.08(+0.31%) |
Dec 17, 2018 | 27.33 | 27.56 | 25.86 | 26.22 | 1,096,711 | -1.75(-6.26%) |
Dec 14, 2018 | 26.32 | 28.82 | 26.10 | 27.97 | 1,523,400 | -0.17(-0.60%) |
Dec 13, 2018 | 28.77 | 28.83 | 27.88 | 28.14 | 713,139 | -1.17(-3.99%) |
Dec 12, 2018 | 29.20 | 29.75 | 28.87 | 29.31 | 585,189 | +0.20(+0.69%) |
Dec 11, 2018 | 30.47 | 30.74 | 28.69 | 29.11 | 1,012,133 | -1.59(-5.18%) |
Dec 10, 2018 | 30.52 | 30.77 | 29.48 | 30.70 | 402,887 | -0.66(-2.10%) |
Dec 07, 2018 | 31.83 | 32.27 | 31.23 | 31.36 | 229,700 | -0.64(-2.00%) |
Dec 06, 2018 | 31.84 | 32.27 | 30.01 | 32.00 | 809,901 | -1.35(-4.05%) |
Dec 04, 2018 | 34.99 | 35.28 | 33.27 | 33.35 | 757,200 | -0.94(-2.74%) |
Dec 03, 2018 | 34.40 | 35.20 | 33.79 | 34.29 | 783,172 | +2.04(+6.33%) |
Nov 30, 2018 | 32.41 | 32.87 | 31.85 | 32.25 | 663,200 | +0.65(+2.06%) |
Nov 29, 2018 | 33.14 | 33.44 | 31.47 | 31.60 | 451,169 | -1.25(-3.81%) |
Nov 28, 2018 | 31.95 | 33.10 | 31.02 | 32.85 | 508,259 | +1.67(+5.36%) |
Nov 27, 2018 | 32.06 | 32.30 | 30.55 | 31.18 | 545,323 | -1.05(-3.26%) |
Nov 26, 2018 | 32.39 | 32.45 | 31.28 | 32.23 | 512,725 | +0.47(+1.48%) |
Nov 23, 2018 | 31.65 | 32.44 | 31.55 | 31.76 | 287,900 | +0.43(+1.37%) |
Nov 21, 2018 | 31.33 | 31.33 | 31.33 | 0 | +0.14(+0.45%) | |
Nov 20, 2018 | 30.91 | 31.98 | 30.65 | 31.19 | 550,205 | -1.03(-3.20%) |
Nov 19, 2018 | 33.10 | 33.26 | 31.86 | 32.22 | 331,432 | -0.93(-2.81%) |
Nov 16, 2018 | 33.25 | 33.56 | 32.24 | 33.15 | 434,800 | +0.10(+0.30%) |
Nov 15, 2018 | 33.46 | 33.71 | 32.18 | 33.05 | 420,790 | -1.21(-3.53%) |
Nov 14, 2018 | 33.88 | 34.64 | 33.75 | 34.26 | 214,812 | +0.56(+1.66%) |
Nov 13, 2018 | 33.99 | 34.15 | 33.23 | 33.70 | 357,183 | +0.00(+0.00%) |
Nov 12, 2018 | 34.75 | 35.25 | 33.62 | 33.70 | 760,422 | -0.38(-1.12%) |
Nov 09, 2018 | 35.66 | 35.69 | 33.48 | 34.08 | 475,100 | -1.98(-5.49%) |
Nov 08, 2018 | 35.99 | 37.18 | 35.34 | 36.06 | 712,278 | +0.69(+1.95%) |
Nov 07, 2018 | 34.83 | 35.49 | 34.68 | 35.37 | 354,931 | +0.84(+2.43%) |
Nov 06, 2018 | 34.79 | 34.79 | 33.10 | 34.53 | 453,521 | -0.03(-0.09%) |
Nov 05, 2018 | 35.04 | 35.14 | 33.92 | 34.56 | 463,329 | -1.20(-3.36%) |
Nov 02, 2018 | 35.56 | 36.21 | 34.72 | 35.76 | 412,300 | +0.68(+1.94%) |
Nov 01, 2018 | 33.63 | 35.21 | 33.54 | 35.08 | 377,375 | +1.50(+4.47%) |
Oct 31, 2018 | 34.23 | 34.28 | 33.02 | 33.58 | 715,388 | +0.28(+0.84%) |
Oct 30, 2018 | 33.36 | 34.27 | 32.37 | 33.30 | 827,815 | +0.58(+1.77%) |
Oct 29, 2018 | 33.34 | 35.29 | 32.25 | 32.72 | 1,241,247 | +0.19(+0.58%) |
Oct 26, 2018 | 31.38 | 32.88 | 30.74 | 32.53 | 1,137,900 | +0.65(+2.04%) |
Oct 25, 2018 | 33.00 | 34.42 | 31.80 | 31.88 | 2,756,479 | -6.43(-16.78%) |
Oct 24, 2018 | 41.58 | 41.79 | 37.82 | 38.31 | 980,708 | -3.28(-7.89%) |
Oct 23, 2018 | 39.17 | 42.93 | 37.53 | 41.59 | 1,061,036 | +0.68(+1.66%) |
Oct 22, 2018 | 40.57 | 41.58 | 40.49 | 40.91 | 554,938 | +0.39(+0.96%) |
Oct 19, 2018 | 41.63 | 42.31 | 40.30 | 40.52 | 1,189,300 | -2.73(-6.31%) |
Oct 18, 2018 | 45.82 | 45.84 | 42.33 | 43.25 | 1,042,047 | -2.97(-6.43%) |
Oct 17, 2018 | 47.00 | 47.06 | 46.11 | 46.22 | 820,301 | -0.55(-1.18%) |
Oct 16, 2018 | 46.81 | 47.53 | 44.84 | 46.77 | 1,105,668 | +2.55(+5.77%) |
Oct 15, 2018 | 44.27 | 45.26 | 43.89 | 44.22 | 821,294 | +1.31(+3.05%) |
Oct 12, 2018 | 44.75 | 45.15 | 41.42 | 42.91 | 1,194,800 | -2.66(-5.84%) |
Oct 11, 2018 | 46.54 | 47.36 | 45.26 | 45.57 | 682,235 | -0.35(-0.76%) |
Oct 10, 2018 | 48.48 | 48.76 | 45.90 | 45.92 | 854,231 | -2.78(-5.71%) |
Oct 09, 2018 | 48.53 | 49.38 | 47.47 | 48.70 | 602,565 | +0.40(+0.83%) |
Oct 08, 2018 | 46.90 | 49.33 | 46.32 | 48.30 | 821,673 | +0.95(+2.01%) |
Oct 05, 2018 | 48.86 | 48.91 | 46.68 | 47.35 | 904,100 | -1.60(-3.27%) |
Oct 04, 2018 | 49.43 | 49.90 | 47.16 | 48.95 | 726,823 | -0.99(-1.98%) |
Oct 03, 2018 | 51.98 | 52.02 | 49.30 | 49.94 | 1,020,239 | -1.83(-3.53%) |
Oct 02, 2018 | 53.14 | 53.44 | 50.66 | 51.77 | 1,115,045 | -3.76(-6.77%) |