Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.90 | 20.30 | 19.71 | 20.30 | 527,256 | +0.47(+2.37%) |
Dec 28, 2018 | 19.48 | 20.11 | 19.35 | 19.84 | 545,606 | +0.40(+2.05%) |
Dec 27, 2018 | 19.39 | 19.74 | 18.78 | 19.44 | 249,161 | -0.35(-1.77%) |
Dec 26, 2018 | 18.82 | 19.81 | 18.51 | 19.79 | 379,786 | +0.97(+5.16%) |
Dec 24, 2018 | 18.44 | 19.17 | 18.31 | 18.82 | 310,446 | +0.27(+1.46%) |
Dec 21, 2018 | 19.05 | 19.41 | 18.50 | 18.55 | 1,862,302 | -0.43(-2.26%) |
Dec 20, 2018 | 19.20 | 19.48 | 18.67 | 18.98 | 481,219 | -0.42(-2.17%) |
Dec 19, 2018 | 20.02 | 20.23 | 19.21 | 19.40 | 622,573 | -0.70(-3.48%) |
Dec 18, 2018 | 20.47 | 20.69 | 19.84 | 20.10 | 459,699 | -0.23(-1.13%) |
Dec 17, 2018 | 20.11 | 20.99 | 20.06 | 20.33 | 639,948 | +0.04(+0.20%) |
Dec 14, 2018 | 20.79 | 21.12 | 20.19 | 20.29 | 486,785 | -0.56(-2.71%) |
Dec 13, 2018 | 21.82 | 21.82 | 20.83 | 20.85 | 485,311 | -0.96(-4.41%) |
Dec 12, 2018 | 22.37 | 22.63 | 21.79 | 21.82 | 771,564 | -0.34(-1.54%) |
Dec 11, 2018 | 22.35 | 22.48 | 21.99 | 22.16 | 444,347 | +0.12(+0.54%) |
Dec 10, 2018 | 22.32 | 22.48 | 21.68 | 22.04 | 276,557 | -0.28(-1.25%) |
Dec 07, 2018 | 22.75 | 23.02 | 22.07 | 22.32 | 420,045 | -0.26(-1.16%) |
Dec 06, 2018 | 22.44 | 22.67 | 22.09 | 22.58 | 427,775 | -0.29(-1.25%) |
Dec 04, 2018 | 24.81 | 24.81 | 22.78 | 22.87 | 437,641 | -2.04(-8.18%) |
Dec 03, 2018 | 25.01 | 25.01 | 24.23 | 24.90 | 379,625 | +0.34(+1.39%) |
Nov 30, 2018 | 24.52 | 24.92 | 24.22 | 24.56 | 534,546 | -0.14(-0.55%) |
Nov 29, 2018 | 24.67 | 24.98 | 24.44 | 24.70 | 248,083 | -0.11(-0.45%) |
Nov 28, 2018 | 24.40 | 24.82 | 24.16 | 24.81 | 354,478 | +0.41(+1.70%) |
Nov 27, 2018 | 24.49 | 24.67 | 24.19 | 24.39 | 277,212 | -0.17(-0.68%) |
Nov 26, 2018 | 24.22 | 24.70 | 24.22 | 24.56 | 371,297 | +0.59(+2.46%) |
Nov 23, 2018 | 24.08 | 24.33 | 23.93 | 23.97 | 168,294 | -0.15(-0.63%) |
Nov 21, 2018 | 24.12 | 24.12 | 24.12 | 0 | +0.45(+1.88%) | |
Nov 20, 2018 | 24.01 | 24.31 | 23.47 | 23.68 | 224,054 | -0.60(-2.49%) |
Nov 19, 2018 | 24.71 | 24.87 | 24.15 | 24.28 | 320,204 | -0.15(-0.62%) |
Nov 16, 2018 | 24.11 | 24.47 | 23.65 | 24.43 | 515,693 | +0.08(+0.33%) |
Nov 15, 2018 | 23.34 | 24.41 | 23.31 | 24.35 | 255,926 | +0.90(+3.83%) |
Nov 14, 2018 | 24.47 | 24.57 | 23.31 | 23.46 | 428,603 | -0.84(-3.44%) |
Nov 13, 2018 | 23.86 | 24.64 | 23.72 | 24.29 | 367,374 | +0.52(+2.18%) |
Nov 12, 2018 | 23.79 | 24.04 | 23.57 | 23.77 | 316,032 | -0.02(-0.07%) |
Nov 09, 2018 | 24.55 | 24.80 | 23.71 | 23.79 | 322,889 | -0.87(-3.52%) |
Nov 08, 2018 | 23.94 | 24.67 | 23.92 | 24.66 | 484,369 | +0.57(+2.38%) |
Nov 07, 2018 | 24.25 | 24.38 | 23.71 | 24.08 | 408,986 | -0.07(-0.30%) |
Nov 06, 2018 | 24.24 | 24.61 | 24.00 | 24.16 | 195,010 | -0.14(-0.59%) |
Nov 05, 2018 | 24.43 | 24.58 | 23.78 | 24.30 | 382,472 | -0.13(-0.52%) |
Nov 02, 2018 | 24.03 | 24.66 | 24.03 | 24.43 | 635,598 | +0.48(+1.99%) |
Nov 01, 2018 | 23.37 | 24.12 | 22.91 | 23.95 | 463,816 | +0.69(+2.98%) |
Oct 31, 2018 | 23.29 | 23.54 | 23.07 | 23.26 | 610,046 | +0.10(+0.45%) |
Oct 30, 2018 | 22.74 | 23.36 | 22.52 | 23.15 | 477,557 | +0.45(+1.96%) |
Oct 29, 2018 | 22.65 | 23.37 | 22.02 | 22.71 | 1,370,417 | +0.94(+4.31%) |
Oct 26, 2018 | 21.73 | 22.05 | 21.56 | 21.77 | 709,879 | -0.48(-2.15%) |
Oct 25, 2018 | 21.39 | 22.50 | 21.37 | 22.25 | 1,316,905 | +1.00(+4.72%) |
Oct 24, 2018 | 23.33 | 23.55 | 21.24 | 21.24 | 1,236,240 | -2.58(-10.82%) |
Oct 23, 2018 | 24.27 | 24.27 | 22.64 | 23.82 | 1,842,246 | -1.36(-5.40%) |
Oct 22, 2018 | 26.38 | 26.49 | 25.05 | 25.18 | 661,444 | -1.13(-4.29%) |
Oct 19, 2018 | 27.10 | 27.24 | 26.29 | 26.31 | 491,058 | -0.95(-3.47%) |
Oct 18, 2018 | 27.46 | 27.74 | 27.19 | 27.26 | 373,497 | -0.27(-0.98%) |
Oct 17, 2018 | 27.45 | 27.78 | 27.02 | 27.53 | 210,528 | +0.04(+0.14%) |
Oct 16, 2018 | 27.50 | 27.56 | 26.95 | 27.49 | 235,207 | +0.08(+0.29%) |
Oct 15, 2018 | 26.92 | 27.85 | 26.92 | 27.41 | 307,262 | +0.46(+1.71%) |
Oct 12, 2018 | 28.22 | 28.22 | 26.39 | 26.95 | 643,139 | -0.95(-3.39%) |
Oct 11, 2018 | 28.73 | 28.80 | 27.89 | 27.89 | 365,812 | -0.95(-3.31%) |
Oct 10, 2018 | 29.60 | 29.69 | 28.83 | 28.85 | 334,168 | -0.77(-2.61%) |
Oct 09, 2018 | 29.68 | 29.84 | 29.45 | 29.62 | 401,152 | -0.17(-0.56%) |
Oct 08, 2018 | 29.37 | 29.91 | 29.09 | 29.79 | 222,634 | +0.39(+1.33%) |
Oct 05, 2018 | 29.80 | 29.80 | 29.14 | 29.40 | 227,241 | -0.31(-1.04%) |
Oct 04, 2018 | 29.76 | 30.27 | 29.61 | 29.71 | 252,362 | -0.14(-0.45%) |
Oct 03, 2018 | 29.08 | 29.88 | 28.95 | 29.84 | 440,477 | +0.83(+2.85%) |
Oct 02, 2018 | 28.93 | 29.22 | 28.63 | 29.02 | 400,310 | +0.05(+0.17%) |