Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.07 | 21.21 | 20.42 | 20.58 | 887,899 | -0.17(-0.84%) |
Dec 28, 2018 | 20.20 | 21.01 | 19.93 | 20.75 | 942,552 | +0.83(+4.18%) |
Dec 27, 2018 | 19.89 | 20.07 | 19.19 | 19.92 | 594,857 | -0.03(-0.17%) |
Dec 26, 2018 | 19.75 | 19.95 | 19.26 | 19.95 | 695,949 | +0.43(+2.20%) |
Dec 24, 2018 | 19.23 | 19.80 | 18.99 | 19.52 | 847,909 | -0.11(-0.55%) |
Dec 21, 2018 | 20.88 | 20.88 | 19.47 | 19.63 | 1,774,980 | -0.88(-4.31%) |
Dec 20, 2018 | 21.21 | 21.26 | 20.18 | 20.52 | 1,010,008 | -0.47(-2.24%) |
Dec 19, 2018 | 21.72 | 21.90 | 20.81 | 20.99 | 640,228 | -0.57(-2.64%) |
Dec 18, 2018 | 21.59 | 21.86 | 21.23 | 21.56 | 543,805 | +0.12(+0.57%) |
Dec 17, 2018 | 21.99 | 22.32 | 21.23 | 21.43 | 800,211 | -0.67(-3.05%) |
Dec 14, 2018 | 21.92 | 22.61 | 21.64 | 22.11 | 507,577 | -0.18(-0.80%) |
Dec 13, 2018 | 23.28 | 23.37 | 22.02 | 22.29 | 835,107 | -0.76(-3.31%) |
Dec 12, 2018 | 23.76 | 23.86 | 22.99 | 23.05 | 780,596 | -0.56(-2.37%) |
Dec 11, 2018 | 23.46 | 23.70 | 23.10 | 23.61 | 727,021 | +0.39(+1.68%) |
Dec 10, 2018 | 23.48 | 23.89 | 22.64 | 23.22 | 918,749 | -0.26(-1.11%) |
Dec 07, 2018 | 24.28 | 24.28 | 23.21 | 23.48 | 1,187,220 | +1.11(+4.97%) |
Dec 06, 2018 | 21.43 | 22.54 | 21.19 | 22.37 | 1,134,519 | -0.45(-1.96%) |
Dec 04, 2018 | 23.71 | 23.88 | 22.73 | 22.81 | 773,744 | -0.81(-3.44%) |
Dec 03, 2018 | 24.24 | 25.04 | 23.02 | 23.63 | 2,776,845 | -0.21(-0.89%) |
Nov 30, 2018 | 23.84 | 23.87 | 23.36 | 23.84 | 453,629 | +0.06(+0.24%) |
Nov 29, 2018 | 24.11 | 24.18 | 23.46 | 23.78 | 356,936 | -0.39(-1.61%) |
Nov 28, 2018 | 23.49 | 24.17 | 23.46 | 24.17 | 632,979 | +0.91(+3.91%) |
Nov 27, 2018 | 23.55 | 23.83 | 23.16 | 23.26 | 461,002 | -0.29(-1.24%) |
Nov 26, 2018 | 24.71 | 25.06 | 23.44 | 23.55 | 576,465 | -0.84(-3.46%) |
Nov 23, 2018 | 24.02 | 24.48 | 23.78 | 24.40 | 417,664 | +0.28(+1.18%) |
Nov 21, 2018 | 24.11 | 24.11 | 24.11 | 0 | +0.65(+2.77%) | |
Nov 20, 2018 | 23.14 | 24.19 | 22.90 | 23.46 | 801,085 | -0.49(-2.03%) |
Nov 19, 2018 | 24.85 | 24.85 | 23.75 | 23.95 | 667,324 | -0.93(-3.72%) |
Nov 16, 2018 | 25.28 | 25.66 | 24.84 | 24.88 | 444,761 | -0.43(-1.70%) |
Nov 15, 2018 | 24.02 | 25.65 | 23.86 | 25.31 | 786,282 | +1.36(+5.66%) |
Nov 14, 2018 | 24.54 | 24.79 | 23.23 | 23.95 | 1,584,606 | -1.10(-4.38%) |
Nov 13, 2018 | 25.57 | 25.95 | 24.90 | 25.05 | 725,933 | -0.83(-3.20%) |
Nov 12, 2018 | 27.03 | 27.03 | 25.24 | 25.88 | 992,200 | -0.52(-1.97%) |
Nov 09, 2018 | 27.60 | 27.65 | 26.39 | 26.39 | 976,356 | -1.58(-5.66%) |
Nov 08, 2018 | 29.31 | 29.35 | 27.81 | 27.98 | 1,508,758 | -1.82(-6.10%) |
Nov 07, 2018 | 28.70 | 30.02 | 27.64 | 29.80 | 3,355,645 | +1.96(+7.06%) |
Nov 06, 2018 | 27.21 | 28.34 | 26.70 | 27.83 | 1,673,316 | +0.70(+2.57%) |
Nov 05, 2018 | 26.42 | 27.23 | 25.95 | 27.13 | 920,206 | +0.91(+3.47%) |
Nov 02, 2018 | 26.02 | 26.29 | 25.63 | 26.22 | 746,647 | +0.40(+1.54%) |
Nov 01, 2018 | 25.53 | 25.98 | 25.01 | 25.83 | 741,711 | +0.64(+2.55%) |
Oct 31, 2018 | 24.71 | 25.48 | 24.38 | 25.18 | 1,065,889 | +1.04(+4.30%) |
Oct 30, 2018 | 22.98 | 24.58 | 22.90 | 24.15 | 1,049,334 | +0.42(+1.78%) |
Oct 29, 2018 | 26.29 | 26.64 | 23.23 | 23.72 | 1,484,379 | -2.25(-8.66%) |
Oct 26, 2018 | 25.86 | 26.65 | 25.42 | 25.97 | 810,694 | -0.23(-0.87%) |
Oct 25, 2018 | 25.50 | 26.91 | 25.42 | 26.20 | 1,164,847 | +0.68(+2.67%) |
Oct 24, 2018 | 27.51 | 27.68 | 25.39 | 25.52 | 1,276,222 | -1.28(-4.79%) |
Oct 23, 2018 | 25.46 | 27.86 | 25.13 | 26.80 | 2,332,606 | -0.80(-2.88%) |
Oct 22, 2018 | 30.53 | 30.54 | 26.90 | 27.60 | 3,028,926 | -2.85(-9.36%) |
Oct 19, 2018 | 32.37 | 32.64 | 29.87 | 30.45 | 1,828,435 | -1.54(-4.82%) |
Oct 18, 2018 | 32.44 | 33.01 | 31.83 | 31.99 | 1,090,011 | -0.25(-0.78%) |
Oct 17, 2018 | 32.23 | 32.61 | 30.75 | 32.24 | 1,794,475 | -0.97(-2.91%) |
Oct 16, 2018 | 35.89 | 35.96 | 32.71 | 33.21 | 2,472,327 | -1.28(-3.72%) |
Oct 15, 2018 | 32.47 | 34.57 | 32.36 | 34.49 | 2,127,922 | +2.64(+8.28%) |
Oct 12, 2018 | 31.54 | 31.92 | 30.93 | 31.85 | 1,109,624 | +1.47(+4.84%) |
Oct 11, 2018 | 30.54 | 30.85 | 30.21 | 30.38 | 828,067 | -0.66(-2.12%) |
Oct 10, 2018 | 32.48 | 32.48 | 30.45 | 31.04 | 1,162,040 | -0.82(-2.57%) |
Oct 09, 2018 | 32.47 | 32.47 | 31.69 | 31.86 | 722,498 | -0.14(-0.43%) |
Oct 08, 2018 | 31.82 | 32.15 | 31.26 | 32.00 | 773,770 | +0.48(+1.52%) |
Oct 05, 2018 | 32.26 | 32.35 | 30.70 | 31.52 | 743,444 | -0.22(-0.69%) |
Oct 04, 2018 | 32.36 | 32.51 | 31.26 | 31.74 | 776,125 | -0.77(-2.37%) |
Oct 03, 2018 | 31.91 | 32.61 | 31.26 | 32.51 | 870,388 | +1.12(+3.57%) |
Oct 02, 2018 | 32.82 | 32.90 | 31.23 | 31.39 | 1,107,874 | -1.66(-5.01%) |