Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.41 | 27.36 | 24.72 | 25.94 | 1,587,800 | +2.19(+9.22%) |
Dec 28, 2018 | 23.48 | 24.44 | 23.14 | 23.75 | 550,400 | +0.23(+0.98%) |
Dec 27, 2018 | 23.73 | 24.16 | 22.44 | 23.52 | 655,766 | -0.49(-2.04%) |
Dec 26, 2018 | 22.18 | 24.11 | 21.90 | 24.01 | 782,686 | +1.98(+8.99%) |
Dec 24, 2018 | 21.88 | 22.77 | 21.71 | 22.03 | 386,300 | -0.16(-0.72%) |
Dec 21, 2018 | 22.32 | 22.76 | 21.25 | 22.19 | 2,144,700 | -0.07(-0.31%) |
Dec 20, 2018 | 23.96 | 24.15 | 22.20 | 22.26 | 1,330,748 | -1.66(-6.94%) |
Dec 19, 2018 | 24.52 | 25.32 | 23.46 | 23.92 | 901,716 | -0.53(-2.17%) |
Dec 18, 2018 | 25.12 | 25.55 | 24.09 | 24.45 | 654,625 | -0.49(-1.96%) |
Dec 17, 2018 | 24.81 | 25.80 | 24.28 | 24.94 | 952,996 | -0.03(-0.12%) |
Dec 14, 2018 | 25.94 | 26.57 | 24.87 | 24.97 | 645,000 | -1.09(-4.18%) |
Dec 13, 2018 | 26.86 | 27.08 | 25.95 | 26.06 | 894,691 | -0.63(-2.36%) |
Dec 12, 2018 | 27.34 | 27.78 | 26.65 | 26.69 | 466,930 | -0.25(-0.93%) |
Dec 11, 2018 | 27.43 | 27.43 | 26.22 | 26.94 | 659,270 | +0.01(+0.04%) |
Dec 10, 2018 | 26.55 | 27.10 | 25.86 | 26.93 | 617,073 | +0.38(+1.43%) |
Dec 07, 2018 | 27.80 | 28.35 | 26.52 | 26.55 | 791,300 | -1.33(-4.77%) |
Dec 06, 2018 | 27.42 | 28.47 | 26.90 | 27.88 | 953,086 | +0.00(+0.00%) |
Dec 04, 2018 | 29.16 | 29.49 | 27.80 | 27.88 | 1,008,600 | -1.40(-4.78%) |
Dec 03, 2018 | 28.98 | 29.36 | 28.50 | 29.28 | 742,628 | +0.55(+1.91%) |
Nov 30, 2018 | 28.11 | 28.74 | 27.76 | 28.73 | 919,000 | +0.68(+2.42%) |
Nov 29, 2018 | 28.15 | 28.54 | 27.62 | 28.05 | 992,775 | -0.36(-1.27%) |
Nov 28, 2018 | 26.54 | 28.42 | 25.86 | 28.41 | 863,107 | +1.98(+7.49%) |
Nov 27, 2018 | 25.67 | 26.99 | 25.33 | 26.43 | 878,796 | +0.50(+1.93%) |
Nov 26, 2018 | 26.15 | 26.37 | 25.47 | 25.93 | 708,874 | -0.11(-0.42%) |
Nov 23, 2018 | 24.44 | 26.33 | 24.44 | 26.04 | 545,200 | +1.36(+5.51%) |
Nov 21, 2018 | 24.68 | 24.68 | 24.68 | 0 | +1.40(+6.01%) | |
Nov 20, 2018 | 23.24 | 23.95 | 22.91 | 23.28 | 1,376,709 | -0.76(-3.16%) |
Nov 19, 2018 | 26.44 | 26.67 | 24.03 | 24.04 | 1,382,055 | -2.67(-10.00%) |
Nov 16, 2018 | 27.66 | 28.15 | 26.29 | 26.71 | 1,142,200 | -1.14(-4.09%) |
Nov 15, 2018 | 27.42 | 28.38 | 27.21 | 27.85 | 677,110 | +0.34(+1.24%) |
Nov 14, 2018 | 27.29 | 28.18 | 27.00 | 27.51 | 1,067,636 | +0.35(+1.29%) |
Nov 13, 2018 | 27.89 | 28.27 | 26.95 | 27.16 | 701,445 | -0.39(-1.42%) |
Nov 12, 2018 | 28.08 | 28.21 | 26.06 | 27.55 | 1,258,989 | -0.80(-2.82%) |
Nov 09, 2018 | 29.84 | 30.11 | 27.80 | 28.35 | 1,456,900 | -1.63(-5.44%) |
Nov 08, 2018 | 30.65 | 31.24 | 29.70 | 29.98 | 1,287,067 | -1.13(-3.63%) |
Nov 07, 2018 | 28.81 | 31.25 | 28.81 | 31.11 | 1,124,190 | +2.22(+7.68%) |
Nov 06, 2018 | 29.24 | 29.91 | 28.29 | 28.89 | 1,059,092 | -0.52(-1.77%) |
Nov 05, 2018 | 29.95 | 29.95 | 28.02 | 29.41 | 738,417 | -0.66(-2.19%) |
Nov 02, 2018 | 31.12 | 31.81 | 29.69 | 30.07 | 819,300 | -0.96(-3.09%) |
Nov 01, 2018 | 28.52 | 31.55 | 28.25 | 31.03 | 1,274,048 | +3.27(+11.78%) |
Oct 31, 2018 | 27.33 | 28.26 | 26.94 | 27.76 | 1,252,210 | +0.89(+3.31%) |
Oct 30, 2018 | 27.56 | 28.75 | 26.35 | 26.87 | 1,220,512 | -0.40(-1.47%) |
Oct 29, 2018 | 27.76 | 28.22 | 26.56 | 27.27 | 1,237,650 | -0.32(-1.16%) |
Oct 26, 2018 | 26.70 | 28.02 | 26.13 | 27.59 | 770,100 | +0.46(+1.70%) |
Oct 25, 2018 | 26.23 | 27.80 | 25.72 | 27.13 | 1,399,541 | +1.60(+6.27%) |
Oct 24, 2018 | 27.76 | 27.85 | 25.46 | 25.53 | 1,526,577 | -2.18(-7.87%) |
Oct 23, 2018 | 27.21 | 28.55 | 26.18 | 27.71 | 1,215,885 | +0.00(+0.00%) |
Oct 22, 2018 | 29.27 | 29.27 | 26.82 | 27.71 | 1,217,387 | -1.42(-4.87%) |
Oct 19, 2018 | 29.35 | 30.02 | 29.00 | 29.13 | 504,300 | -0.20(-0.68%) |
Oct 18, 2018 | 30.17 | 30.69 | 29.01 | 29.33 | 610,594 | -0.99(-3.27%) |
Oct 17, 2018 | 30.31 | 30.53 | 29.50 | 30.32 | 651,166 | -0.15(-0.49%) |
Oct 16, 2018 | 29.43 | 30.64 | 28.95 | 30.47 | 751,886 | +1.33(+4.56%) |
Oct 15, 2018 | 29.48 | 30.31 | 28.53 | 29.14 | 503,997 | -0.27(-0.92%) |
Oct 12, 2018 | 29.70 | 30.29 | 28.54 | 29.41 | 602,200 | +0.41(+1.41%) |
Oct 11, 2018 | 29.30 | 29.80 | 28.29 | 29.00 | 1,321,470 | -0.33(-1.13%) |
Oct 10, 2018 | 30.38 | 31.31 | 29.28 | 29.33 | 1,007,873 | -1.27(-4.15%) |
Oct 09, 2018 | 30.76 | 32.45 | 30.25 | 30.60 | 969,848 | -0.40(-1.29%) |
Oct 08, 2018 | 30.64 | 32.14 | 29.94 | 31.00 | 1,439,972 | +0.11(+0.36%) |
Oct 05, 2018 | 30.76 | 31.52 | 29.89 | 30.89 | 992,800 | +0.30(+0.98%) |
Oct 04, 2018 | 31.76 | 32.14 | 30.43 | 30.59 | 693,089 | -1.42(-4.44%) |
Oct 03, 2018 | 31.04 | 32.13 | 30.61 | 32.01 | 974,460 | +1.22(+3.96%) |
Oct 02, 2018 | 31.10 | 31.10 | 30.02 | 30.79 | 1,322,157 | -0.38(-1.22%) |