Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.22 | 23.30 | 22.02 | 22.85 | 139,023 | +1.27(+5.89%) |
Dec 28, 2018 | 22.05 | 22.05 | 20.79 | 21.58 | 142,020 | -0.28(-1.28%) |
Dec 27, 2018 | 21.70 | 21.88 | 20.86 | 21.86 | 70,166 | +0.06(+0.26%) |
Dec 26, 2018 | 18.60 | 21.88 | 18.58 | 21.81 | 122,268 | +2.53(+13.14%) |
Dec 24, 2018 | 21.08 | 21.30 | 18.69 | 19.28 | 134,956 | -2.19(-10.19%) |
Dec 21, 2018 | 22.14 | 22.67 | 20.66 | 21.46 | 100,816 | -0.65(-2.96%) |
Dec 20, 2018 | 22.55 | 23.30 | 21.09 | 22.12 | 118,099 | -0.58(-2.55%) |
Dec 19, 2018 | 22.12 | 23.29 | 20.76 | 22.70 | 138,221 | +0.57(+2.58%) |
Dec 18, 2018 | 22.20 | 22.70 | 22.05 | 22.13 | 83,418 | +0.11(+0.51%) |
Dec 17, 2018 | 25.41 | 25.41 | 21.96 | 22.01 | 242,271 | -3.23(-12.81%) |
Dec 14, 2018 | 25.23 | 26.01 | 24.84 | 25.25 | 82,087 | -0.22(-0.88%) |
Dec 13, 2018 | 25.66 | 26.39 | 24.34 | 25.47 | 146,073 | -0.12(-0.47%) |
Dec 12, 2018 | 24.92 | 26.00 | 24.76 | 25.59 | 79,838 | +0.82(+3.32%) |
Dec 11, 2018 | 25.04 | 25.04 | 24.34 | 24.77 | 81,334 | +0.07(+0.30%) |
Dec 10, 2018 | 23.57 | 24.92 | 23.55 | 24.70 | 89,817 | +0.96(+4.06%) |
Dec 07, 2018 | 23.89 | 24.45 | 23.07 | 23.73 | 96,000 | -0.50(-2.08%) |
Dec 06, 2018 | 24.78 | 25.28 | 23.62 | 24.24 | 109,737 | -0.78(-3.14%) |
Dec 04, 2018 | 26.63 | 28.87 | 24.57 | 25.02 | 93,431 | -1.60(-6.00%) |
Dec 03, 2018 | 27.10 | 28.86 | 26.54 | 26.62 | 242,262 | -0.27(-1.01%) |
Nov 30, 2018 | 26.65 | 27.10 | 25.84 | 26.89 | 95,893 | +0.25(+0.95%) |
Nov 29, 2018 | 26.83 | 27.19 | 25.96 | 26.64 | 85,775 | -0.34(-1.25%) |
Nov 28, 2018 | 26.74 | 27.49 | 26.19 | 26.98 | 115,055 | +0.23(+0.87%) |
Nov 27, 2018 | 26.55 | 26.85 | 25.72 | 26.74 | 93,122 | +0.20(+0.74%) |
Nov 26, 2018 | 27.64 | 28.03 | 26.07 | 26.55 | 135,783 | -0.73(-2.67%) |
Nov 23, 2018 | 26.44 | 27.93 | 26.24 | 27.27 | 95,679 | +0.80(+3.04%) |
Nov 21, 2018 | 26.47 | 26.47 | 26.47 | 0 | +1.00(+3.93%) | |
Nov 20, 2018 | 24.70 | 25.88 | 24.45 | 25.47 | 120,423 | +0.41(+1.64%) |
Nov 19, 2018 | 25.70 | 25.92 | 24.34 | 25.06 | 102,978 | -0.47(-1.83%) |
Nov 16, 2018 | 25.95 | 26.80 | 24.45 | 25.53 | 122,114 | -0.49(-1.87%) |
Nov 15, 2018 | 24.09 | 27.56 | 23.89 | 26.01 | 170,938 | +1.92(+7.99%) |
Nov 14, 2018 | 24.65 | 25.53 | 23.85 | 24.09 | 118,250 | -0.35(-1.41%) |
Nov 13, 2018 | 23.92 | 24.61 | 23.19 | 24.43 | 76,240 | +0.71(+2.99%) |
Nov 12, 2018 | 23.18 | 24.40 | 22.96 | 23.72 | 91,395 | +0.77(+3.34%) |
Nov 09, 2018 | 23.81 | 24.31 | 22.05 | 22.96 | 141,592 | -1.07(-4.47%) |
Nov 08, 2018 | 25.84 | 26.03 | 23.56 | 24.03 | 124,139 | -1.72(-6.68%) |
Nov 07, 2018 | 25.58 | 25.82 | 24.97 | 25.75 | 96,588 | +0.44(+1.73%) |
Nov 06, 2018 | 24.46 | 26.49 | 24.44 | 25.31 | 139,325 | +0.87(+3.56%) |
Nov 05, 2018 | 24.36 | 24.54 | 23.17 | 24.44 | 102,151 | +0.41(+1.71%) |
Nov 02, 2018 | 23.61 | 24.47 | 23.38 | 24.03 | 110,020 | +0.49(+2.06%) |
Nov 01, 2018 | 23.48 | 23.64 | 22.40 | 23.55 | 162,304 | +0.22(+0.96%) |
Oct 31, 2018 | 25.07 | 25.17 | 22.42 | 23.32 | 311,100 | -1.44(-5.81%) |
Oct 30, 2018 | 23.07 | 24.84 | 21.49 | 24.76 | 188,208 | +1.82(+7.94%) |
Oct 29, 2018 | 24.63 | 25.02 | 22.70 | 22.94 | 140,513 | -1.59(-6.48%) |
Oct 26, 2018 | 24.48 | 24.89 | 23.51 | 24.53 | 123,184 | -0.04(-0.15%) |
Oct 25, 2018 | 24.06 | 25.02 | 24.06 | 24.56 | 117,386 | +0.50(+2.06%) |
Oct 24, 2018 | 24.08 | 24.95 | 23.92 | 24.07 | 127,586 | +0.06(+0.23%) |
Oct 23, 2018 | 24.27 | 24.57 | 23.08 | 24.01 | 93,315 | -0.50(-2.02%) |
Oct 22, 2018 | 24.05 | 24.68 | 22.42 | 24.51 | 229,252 | +0.24(+1.00%) |
Oct 19, 2018 | 24.60 | 25.24 | 24.08 | 24.27 | 107,986 | -0.31(-1.25%) |
Oct 18, 2018 | 25.51 | 25.93 | 24.35 | 24.57 | 138,608 | -0.95(-3.73%) |
Oct 17, 2018 | 25.61 | 25.83 | 24.13 | 25.53 | 115,152 | -0.12(-0.47%) |
Oct 16, 2018 | 25.78 | 25.94 | 24.17 | 25.65 | 185,899 | -0.12(-0.47%) |
Oct 15, 2018 | 26.60 | 26.88 | 25.74 | 25.77 | 109,117 | -0.83(-3.13%) |
Oct 12, 2018 | 26.40 | 27.06 | 25.17 | 26.60 | 108,843 | +0.21(+0.78%) |
Oct 11, 2018 | 26.39 | 27.57 | 26.00 | 26.40 | 170,893 | -0.17(-0.63%) |
Oct 10, 2018 | 28.13 | 28.13 | 25.70 | 26.56 | 264,956 | -1.63(-5.77%) |
Oct 09, 2018 | 28.55 | 29.22 | 27.44 | 28.19 | 123,907 | -0.35(-1.21%) |
Oct 08, 2018 | 29.21 | 29.74 | 28.50 | 28.54 | 120,308 | -0.56(-1.93%) |
Oct 05, 2018 | 29.24 | 29.63 | 28.24 | 29.10 | 125,752 | -0.22(-0.76%) |
Oct 04, 2018 | 30.01 | 31.39 | 28.99 | 29.32 | 143,155 | -1.08(-3.56%) |
Oct 03, 2018 | 31.11 | 32.03 | 28.03 | 30.40 | 282,923 | -0.76(-2.43%) |
Oct 02, 2018 | 31.80 | 32.31 | 30.83 | 31.16 | 189,107 | -0.64(-2.03%) |