Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.33 | 22.77 | 22.08 | 22.32 | 75,421 | +0.11(+0.51%) |
Dec 28, 2018 | 21.95 | 22.65 | 21.81 | 22.20 | 97,666 | +0.25(+1.16%) |
Dec 27, 2018 | 21.36 | 21.95 | 21.06 | 21.95 | 134,753 | +0.44(+2.06%) |
Dec 26, 2018 | 20.92 | 21.62 | 20.92 | 21.51 | 89,645 | +0.73(+3.50%) |
Dec 24, 2018 | 21.02 | 21.68 | 20.57 | 20.78 | 52,328 | -0.25(-1.21%) |
Dec 21, 2018 | 21.43 | 22.00 | 20.70 | 21.03 | 487,588 | -0.38(-1.76%) |
Dec 20, 2018 | 21.90 | 22.40 | 21.22 | 21.41 | 133,983 | -0.83(-3.73%) |
Dec 19, 2018 | 22.78 | 23.18 | 22.14 | 22.24 | 119,134 | -0.52(-2.28%) |
Dec 18, 2018 | 23.02 | 23.23 | 22.48 | 22.76 | 118,265 | -0.17(-0.74%) |
Dec 17, 2018 | 23.37 | 23.70 | 22.85 | 22.93 | 121,366 | -0.59(-2.49%) |
Dec 14, 2018 | 24.62 | 24.73 | 23.41 | 23.52 | 119,063 | -1.27(-5.10%) |
Dec 13, 2018 | 24.88 | 25.07 | 24.48 | 24.78 | 100,401 | +0.00(+0.00%) |
Dec 12, 2018 | 24.84 | 25.33 | 24.34 | 24.78 | 161,176 | +0.10(+0.42%) |
Dec 11, 2018 | 24.72 | 24.96 | 24.59 | 24.68 | 109,242 | +0.10(+0.42%) |
Dec 10, 2018 | 24.06 | 24.72 | 23.70 | 24.57 | 140,925 | +0.37(+1.52%) |
Dec 07, 2018 | 24.36 | 24.77 | 23.70 | 24.20 | 166,943 | -0.35(-1.42%) |
Dec 06, 2018 | 24.86 | 25.30 | 24.45 | 24.55 | 194,001 | -0.56(-2.22%) |
Dec 04, 2018 | 25.36 | 25.40 | 24.51 | 25.11 | 195,755 | -0.35(-1.37%) |
Dec 03, 2018 | 25.50 | 26.01 | 24.97 | 25.46 | 228,841 | -0.87(-3.30%) |
Nov 30, 2018 | 26.47 | 26.58 | 26.07 | 26.33 | 76,586 | -0.18(-0.68%) |
Nov 29, 2018 | 26.66 | 26.94 | 26.11 | 26.51 | 56,853 | -0.26(-0.99%) |
Nov 28, 2018 | 25.77 | 26.84 | 25.32 | 26.77 | 416,051 | +1.15(+4.50%) |
Nov 27, 2018 | 26.55 | 26.55 | 25.58 | 25.62 | 99,956 | -0.93(-3.48%) |
Nov 26, 2018 | 26.25 | 26.86 | 25.99 | 26.55 | 144,581 | +0.45(+1.74%) |
Nov 23, 2018 | 25.72 | 26.51 | 25.72 | 26.09 | 30,401 | +0.29(+1.13%) |
Nov 21, 2018 | 25.80 | 25.80 | 25.80 | 0 | +0.08(+0.33%) | |
Nov 20, 2018 | 25.70 | 26.19 | 25.11 | 25.72 | 128,162 | -0.19(-0.73%) |
Nov 19, 2018 | 26.04 | 26.17 | 25.16 | 25.90 | 129,037 | -0.07(-0.25%) |
Nov 16, 2018 | 25.30 | 26.13 | 25.29 | 25.97 | 128,818 | +0.51(+2.00%) |
Nov 15, 2018 | 24.37 | 25.59 | 24.37 | 25.46 | 160,945 | +0.93(+3.80%) |
Nov 14, 2018 | 25.02 | 25.03 | 24.13 | 24.53 | 154,839 | -0.40(-1.59%) |
Nov 13, 2018 | 25.39 | 25.77 | 24.69 | 24.93 | 95,006 | -0.35(-1.38%) |
Nov 12, 2018 | 25.33 | 25.41 | 24.86 | 25.27 | 116,546 | -0.08(-0.33%) |
Nov 09, 2018 | 25.89 | 26.04 | 25.14 | 25.36 | 73,276 | -0.67(-2.57%) |
Nov 08, 2018 | 25.91 | 26.18 | 25.49 | 26.03 | 148,980 | +0.08(+0.33%) |
Nov 07, 2018 | 26.63 | 26.68 | 25.71 | 25.94 | 110,947 | -0.58(-2.20%) |
Nov 06, 2018 | 26.05 | 26.59 | 25.47 | 26.53 | 109,086 | +0.40(+1.55%) |
Nov 05, 2018 | 25.69 | 26.22 | 25.26 | 26.12 | 138,581 | +0.54(+2.10%) |
Nov 02, 2018 | 25.47 | 25.75 | 25.01 | 25.58 | 170,766 | +0.21(+0.82%) |
Nov 01, 2018 | 25.26 | 25.83 | 24.85 | 25.38 | 220,963 | +0.24(+0.94%) |
Oct 31, 2018 | 26.28 | 26.38 | 25.13 | 25.14 | 155,712 | -1.22(-4.64%) |
Oct 30, 2018 | 26.45 | 27.29 | 26.11 | 26.37 | 106,608 | -0.08(-0.28%) |
Oct 29, 2018 | 26.61 | 26.96 | 26.04 | 26.44 | 81,877 | +0.08(+0.32%) |
Oct 26, 2018 | 26.53 | 26.66 | 25.81 | 26.36 | 104,074 | -0.34(-1.27%) |
Oct 25, 2018 | 26.25 | 27.06 | 26.09 | 26.70 | 112,877 | +0.57(+2.20%) |
Oct 24, 2018 | 26.32 | 27.12 | 26.10 | 26.12 | 90,380 | -0.17(-0.64%) |
Oct 23, 2018 | 26.11 | 26.46 | 25.80 | 26.29 | 85,718 | -0.13(-0.50%) |
Oct 22, 2018 | 26.42 | 26.74 | 26.14 | 26.42 | 63,286 | +0.01(+0.04%) |
Oct 19, 2018 | 26.51 | 26.71 | 26.33 | 26.41 | 117,030 | -0.10(-0.39%) |
Oct 18, 2018 | 27.10 | 27.10 | 26.28 | 26.52 | 104,777 | -0.58(-2.15%) |
Oct 17, 2018 | 27.00 | 27.29 | 26.85 | 27.10 | 66,441 | -0.02(-0.07%) |
Oct 16, 2018 | 26.55 | 27.31 | 26.55 | 27.12 | 90,698 | +0.62(+2.35%) |
Oct 15, 2018 | 26.54 | 26.91 | 26.04 | 26.50 | 92,000 | -0.08(-0.28%) |
Oct 12, 2018 | 26.57 | 27.27 | 26.01 | 26.57 | 235,865 | +0.27(+1.04%) |
Oct 11, 2018 | 25.70 | 26.75 | 25.33 | 26.30 | 356,148 | +0.58(+2.27%) |
Oct 10, 2018 | 25.15 | 25.93 | 24.91 | 25.72 | 312,643 | +0.63(+2.52%) |
Oct 09, 2018 | 26.64 | 27.00 | 25.08 | 25.09 | 300,324 | -1.67(-6.23%) |
Oct 08, 2018 | 27.35 | 27.87 | 26.34 | 26.75 | 518,238 | -0.11(-0.42%) |
Oct 05, 2018 | 29.15 | 29.66 | 25.41 | 26.86 | 1,410,839 | -7.01(-20.68%) |
Oct 04, 2018 | 34.49 | 34.49 | 33.44 | 33.87 | 119,428 | -0.63(-1.83%) |
Oct 03, 2018 | 34.69 | 35.23 | 34.12 | 34.50 | 143,086 | -0.06(-0.16%) |
Oct 02, 2018 | 34.26 | 34.79 | 33.89 | 34.56 | 109,913 | -0.50(-1.42%) |