Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 27.03 | 27.87 | 26.75 | 27.58 | 145,500 | +0.84(+3.14%) |
Dec 28, 2018 | 27.48 | 27.53 | 26.43 | 26.74 | 168,800 | -0.44(-1.62%) |
Dec 27, 2018 | 26.70 | 27.33 | 26.19 | 27.18 | 201,141 | +0.12(+0.44%) |
Dec 26, 2018 | 25.61 | 27.08 | 25.43 | 27.06 | 138,284 | +1.56(+6.12%) |
Dec 24, 2018 | 25.33 | 26.28 | 25.28 | 25.50 | 115,500 | -0.23(-0.89%) |
Dec 21, 2018 | 27.42 | 27.42 | 25.59 | 25.73 | 754,300 | -1.59(-5.82%) |
Dec 20, 2018 | 27.61 | 28.33 | 26.23 | 27.32 | 207,949 | -0.30(-1.09%) |
Dec 19, 2018 | 27.20 | 28.97 | 27.17 | 27.62 | 365,375 | +0.45(+1.66%) |
Dec 18, 2018 | 27.73 | 28.15 | 27.13 | 27.17 | 224,769 | -0.12(-0.44%) |
Dec 17, 2018 | 27.19 | 28.05 | 26.44 | 27.29 | 236,193 | -0.11(-0.40%) |
Dec 14, 2018 | 28.55 | 28.84 | 27.35 | 27.40 | 298,900 | -1.69(-5.81%) |
Dec 13, 2018 | 29.76 | 30.01 | 29.02 | 29.09 | 110,377 | -0.44(-1.49%) |
Dec 12, 2018 | 29.44 | 30.34 | 28.96 | 29.53 | 320,327 | +0.69(+2.39%) |
Dec 11, 2018 | 30.07 | 30.37 | 28.76 | 28.84 | 184,381 | -0.76(-2.57%) |
Dec 10, 2018 | 29.23 | 30.01 | 29.09 | 29.60 | 209,446 | +0.34(+1.16%) |
Dec 07, 2018 | 30.58 | 31.06 | 29.03 | 29.26 | 219,100 | -1.33(-4.35%) |
Dec 06, 2018 | 29.82 | 31.08 | 29.10 | 30.59 | 317,815 | +0.20(+0.66%) |
Dec 04, 2018 | 32.78 | 33.10 | 30.28 | 30.39 | 582,900 | -2.60(-7.88%) |
Dec 03, 2018 | 32.93 | 33.91 | 32.59 | 32.99 | 439,550 | +0.68(+2.10%) |
Nov 30, 2018 | 31.57 | 32.44 | 31.30 | 32.31 | 370,500 | +0.99(+3.16%) |
Nov 29, 2018 | 30.93 | 31.79 | 30.24 | 31.32 | 206,689 | +0.33(+1.06%) |
Nov 28, 2018 | 29.24 | 31.03 | 29.18 | 30.99 | 210,355 | +1.52(+5.16%) |
Nov 27, 2018 | 29.07 | 29.84 | 28.59 | 29.47 | 158,692 | -0.01(-0.03%) |
Nov 26, 2018 | 29.75 | 30.13 | 28.74 | 29.48 | 265,812 | -0.02(-0.07%) |
Nov 23, 2018 | 28.94 | 30.06 | 28.94 | 29.50 | 67,700 | +0.07(+0.24%) |
Nov 21, 2018 | 29.43 | 29.43 | 29.43 | 0 | +0.30(+1.03%) | |
Nov 20, 2018 | 28.75 | 30.33 | 28.48 | 29.13 | 268,917 | -0.72(-2.41%) |
Nov 19, 2018 | 32.81 | 33.01 | 29.84 | 29.85 | 269,873 | -3.32(-10.01%) |
Nov 16, 2018 | 32.96 | 33.55 | 32.50 | 33.17 | 239,100 | -0.20(-0.60%) |
Nov 15, 2018 | 32.24 | 33.55 | 32.21 | 33.37 | 288,822 | +1.19(+3.70%) |
Nov 14, 2018 | 32.80 | 33.56 | 31.91 | 32.18 | 153,279 | -0.45(-1.38%) |
Nov 13, 2018 | 32.44 | 33.59 | 32.44 | 32.63 | 261,297 | +0.33(+1.02%) |
Nov 12, 2018 | 32.15 | 32.97 | 31.92 | 32.30 | 224,894 | +0.18(+0.56%) |
Nov 09, 2018 | 34.25 | 34.85 | 31.02 | 32.12 | 533,200 | -1.50(-4.46%) |
Nov 08, 2018 | 33.35 | 33.69 | 32.63 | 33.62 | 573,244 | +0.01(+0.03%) |
Nov 07, 2018 | 32.29 | 34.57 | 32.29 | 33.61 | 238,790 | +1.69(+5.29%) |
Nov 06, 2018 | 30.53 | 32.48 | 30.50 | 31.92 | 664,433 | +1.12(+3.64%) |
Nov 05, 2018 | 37.90 | 37.90 | 30.16 | 30.80 | 2,069,866 | -7.10(-18.73%) |
Nov 02, 2018 | 37.89 | 38.59 | 37.30 | 37.90 | 226,900 | +0.22(+0.58%) |
Nov 01, 2018 | 38.40 | 39.07 | 37.60 | 37.68 | 229,980 | -0.46(-1.21%) |
Oct 31, 2018 | 37.58 | 38.55 | 37.38 | 38.14 | 200,814 | +1.17(+3.16%) |
Oct 30, 2018 | 36.51 | 37.43 | 36.11 | 36.97 | 274,193 | +0.32(+0.87%) |
Oct 29, 2018 | 37.53 | 38.23 | 36.22 | 36.65 | 343,728 | -0.18(-0.49%) |
Oct 26, 2018 | 36.31 | 37.45 | 35.35 | 36.83 | 450,400 | -0.23(-0.62%) |
Oct 25, 2018 | 35.32 | 37.16 | 35.32 | 37.06 | 444,895 | +1.80(+5.10%) |
Oct 24, 2018 | 36.73 | 37.40 | 35.21 | 35.26 | 347,817 | -1.54(-4.18%) |
Oct 23, 2018 | 36.06 | 36.97 | 35.46 | 36.80 | 310,416 | +0.01(+0.03%) |
Oct 22, 2018 | 35.85 | 37.40 | 35.72 | 36.79 | 244,015 | +0.93(+2.59%) |
Oct 19, 2018 | 36.33 | 36.73 | 35.49 | 35.86 | 682,300 | -0.57(-1.56%) |
Oct 18, 2018 | 35.98 | 36.45 | 35.30 | 36.43 | 388,196 | +0.43(+1.19%) |
Oct 17, 2018 | 35.60 | 36.09 | 34.79 | 36.00 | 161,261 | +0.77(+2.19%) |
Oct 16, 2018 | 34.67 | 35.70 | 33.99 | 35.23 | 329,677 | +1.11(+3.25%) |
Oct 15, 2018 | 34.90 | 34.94 | 33.90 | 34.12 | 255,954 | -0.82(-2.35%) |
Oct 12, 2018 | 34.29 | 35.00 | 34.29 | 34.94 | 461,700 | +1.01(+2.98%) |
Oct 11, 2018 | 35.49 | 37.29 | 33.88 | 33.93 | 502,601 | -1.77(-4.96%) |
Oct 10, 2018 | 39.89 | 40.00 | 35.63 | 35.70 | 530,080 | -4.21(-10.55%) |
Oct 09, 2018 | 40.68 | 41.45 | 39.68 | 39.91 | 293,777 | -0.97(-2.37%) |
Oct 08, 2018 | 41.70 | 41.70 | 40.26 | 40.88 | 327,310 | -0.81(-1.94%) |
Oct 05, 2018 | 41.52 | 42.04 | 41.02 | 41.69 | 317,700 | +0.08(+0.19%) |
Oct 04, 2018 | 41.81 | 41.81 | 41.00 | 41.61 | 168,147 | -0.43(-1.02%) |
Oct 03, 2018 | 42.02 | 42.17 | 41.47 | 42.04 | 314,105 | +0.08(+0.19%) |
Oct 02, 2018 | 42.75 | 43.34 | 41.62 | 41.96 | 170,446 | -0.79(-1.85%) |