Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.86 | 26.01 | 25.42 | 25.98 | 649,345 | +0.31(+1.21%) |
Dec 28, 2018 | 26.02 | 26.27 | 25.17 | 25.67 | 844,286 | -0.34(-1.30%) |
Dec 27, 2018 | 25.07 | 26.02 | 24.85 | 26.01 | 811,828 | +0.08(+0.29%) |
Dec 26, 2018 | 24.35 | 25.96 | 24.18 | 25.93 | 1,060,697 | +1.80(+7.46%) |
Dec 24, 2018 | 24.86 | 25.02 | 24.00 | 24.13 | 606,048 | -0.94(-3.76%) |
Dec 21, 2018 | 25.17 | 25.57 | 24.78 | 25.08 | 1,870,674 | -0.04(-0.15%) |
Dec 20, 2018 | 24.92 | 25.74 | 24.73 | 25.11 | 1,658,152 | -0.01(-0.04%) |
Dec 19, 2018 | 26.39 | 27.03 | 25.05 | 25.12 | 2,174,009 | -1.27(-4.82%) |
Dec 18, 2018 | 26.69 | 27.40 | 26.20 | 26.39 | 2,054,722 | +0.02(+0.07%) |
Dec 17, 2018 | 26.54 | 27.21 | 26.25 | 26.38 | 2,105,297 | -0.22(-0.82%) |
Dec 14, 2018 | 26.29 | 27.03 | 26.27 | 26.59 | 1,257,728 | -0.15(-0.56%) |
Dec 13, 2018 | 27.42 | 27.81 | 26.55 | 26.74 | 1,334,393 | -0.20(-0.73%) |
Dec 12, 2018 | 27.11 | 27.41 | 26.80 | 26.94 | 948,400 | +0.47(+1.78%) |
Dec 11, 2018 | 27.07 | 28.03 | 26.44 | 26.47 | 1,230,805 | -0.05(-0.18%) |
Dec 10, 2018 | 26.42 | 27.08 | 26.37 | 26.52 | 2,644,781 | -0.20(-0.74%) |
Dec 07, 2018 | 28.14 | 28.63 | 26.36 | 26.72 | 1,808,807 | -1.20(-4.29%) |
Dec 06, 2018 | 27.22 | 28.54 | 27.06 | 27.91 | 2,072,530 | -0.26(-0.94%) |
Dec 04, 2018 | 30.25 | 30.32 | 28.08 | 28.18 | 2,271,170 | -2.20(-7.23%) |
Dec 03, 2018 | 31.88 | 32.20 | 29.99 | 30.37 | 1,818,533 | -0.78(-2.51%) |
Nov 30, 2018 | 30.13 | 31.22 | 30.09 | 31.15 | 1,237,353 | +0.68(+2.23%) |
Nov 29, 2018 | 30.63 | 30.84 | 29.94 | 30.48 | 1,099,161 | -0.30(-0.98%) |
Nov 28, 2018 | 29.60 | 30.84 | 29.14 | 30.78 | 1,550,461 | +1.38(+4.68%) |
Nov 27, 2018 | 30.12 | 30.41 | 29.17 | 29.40 | 1,386,494 | -0.89(-2.92%) |
Nov 26, 2018 | 29.86 | 30.65 | 29.69 | 30.29 | 1,254,152 | +0.81(+2.75%) |
Nov 23, 2018 | 28.71 | 29.95 | 28.71 | 29.48 | 620,268 | +0.36(+1.23%) |
Nov 21, 2018 | 29.12 | 29.12 | 29.12 | 0 | +0.50(+1.75%) | |
Nov 20, 2018 | 28.63 | 29.03 | 28.24 | 28.62 | 1,201,217 | -0.47(-1.62%) |
Nov 19, 2018 | 29.08 | 29.42 | 28.72 | 29.09 | 1,331,585 | -0.44(-1.50%) |
Nov 16, 2018 | 29.17 | 29.99 | 29.17 | 29.53 | 1,215,599 | +0.23(+0.77%) |
Nov 15, 2018 | 28.53 | 29.42 | 28.17 | 29.31 | 1,310,949 | +0.60(+2.10%) |
Nov 14, 2018 | 28.63 | 29.17 | 28.28 | 28.70 | 1,305,254 | +0.45(+1.60%) |
Nov 13, 2018 | 28.61 | 29.21 | 28.12 | 28.25 | 1,534,248 | -0.17(-0.60%) |
Nov 12, 2018 | 28.68 | 28.98 | 28.34 | 28.42 | 1,182,878 | -0.22(-0.76%) |
Nov 09, 2018 | 29.65 | 30.02 | 28.42 | 28.64 | 2,409,231 | -1.31(-4.37%) |
Nov 08, 2018 | 30.33 | 30.46 | 29.49 | 29.95 | 1,533,413 | -0.53(-1.73%) |
Nov 07, 2018 | 30.06 | 30.72 | 29.78 | 30.48 | 1,947,787 | +0.70(+2.33%) |
Nov 06, 2018 | 29.20 | 30.43 | 29.01 | 29.78 | 2,608,594 | +0.50(+1.70%) |
Nov 05, 2018 | 29.20 | 29.84 | 28.19 | 29.28 | 2,527,293 | -0.01(-0.03%) |
Nov 02, 2018 | 26.93 | 30.33 | 26.91 | 29.29 | 5,105,123 | -4.53(-13.39%) |
Nov 01, 2018 | 31.64 | 34.50 | 31.47 | 33.82 | 3,188,983 | +2.45(+7.82%) |
Oct 31, 2018 | 30.70 | 31.59 | 30.68 | 31.37 | 1,822,087 | +1.24(+4.12%) |
Oct 30, 2018 | 28.93 | 30.22 | 28.66 | 30.13 | 1,606,281 | +1.12(+3.85%) |
Oct 29, 2018 | 28.79 | 29.91 | 28.46 | 29.01 | 1,702,850 | +0.68(+2.39%) |
Oct 26, 2018 | 29.12 | 29.12 | 27.66 | 28.33 | 1,266,620 | -0.66(-2.27%) |
Oct 25, 2018 | 28.59 | 29.45 | 28.59 | 28.99 | 1,658,631 | +0.75(+2.66%) |
Oct 24, 2018 | 29.83 | 30.11 | 28.18 | 28.24 | 2,175,989 | -1.58(-5.29%) |
Oct 23, 2018 | 29.14 | 30.00 | 28.75 | 29.82 | 2,233,781 | -1.05(-3.41%) |
Oct 22, 2018 | 31.41 | 31.71 | 30.79 | 30.87 | 1,476,738 | -0.30(-0.96%) |
Oct 19, 2018 | 32.43 | 32.64 | 31.03 | 31.17 | 1,719,342 | -1.23(-3.80%) |
Oct 18, 2018 | 34.13 | 34.20 | 32.13 | 32.40 | 1,788,857 | -2.21(-6.38%) |
Oct 17, 2018 | 34.38 | 34.86 | 34.04 | 34.61 | 1,422,659 | -0.23(-0.65%) |
Oct 16, 2018 | 34.50 | 34.97 | 33.81 | 34.83 | 1,149,112 | +0.72(+2.12%) |
Oct 15, 2018 | 34.05 | 34.61 | 34.05 | 34.11 | 649,126 | +0.02(+0.06%) |
Oct 12, 2018 | 35.20 | 35.63 | 33.78 | 34.09 | 1,065,754 | -0.95(-2.71%) |
Oct 11, 2018 | 34.96 | 35.95 | 34.62 | 35.04 | 975,973 | -0.16(-0.45%) |
Oct 10, 2018 | 36.37 | 36.46 | 35.13 | 35.20 | 1,313,557 | -1.16(-3.20%) |
Oct 09, 2018 | 37.27 | 37.29 | 36.22 | 36.37 | 931,813 | -1.14(-3.03%) |
Oct 08, 2018 | 36.78 | 37.58 | 36.59 | 37.50 | 711,671 | +0.52(+1.40%) |
Oct 05, 2018 | 37.54 | 37.71 | 36.51 | 36.99 | 757,481 | -0.68(-1.80%) |
Oct 04, 2018 | 38.04 | 38.85 | 37.30 | 37.66 | 948,432 | -0.43(-1.13%) |
Oct 03, 2018 | 37.11 | 38.34 | 36.99 | 38.09 | 2,286,275 | +1.08(+2.92%) |
Oct 02, 2018 | 37.41 | 37.68 | 36.87 | 37.01 | 1,426,972 | -0.55(-1.48%) |