Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.74 | 19.00 | 18.47 | 18.70 | 179,200 | -0.08(-0.43%) |
Dec 28, 2018 | 18.36 | 19.16 | 18.12 | 18.78 | 145,500 | +0.38(+2.07%) |
Dec 27, 2018 | 18.29 | 18.40 | 17.60 | 18.40 | 227,845 | -0.22(-1.18%) |
Dec 26, 2018 | 18.24 | 18.66 | 17.96 | 18.62 | 212,979 | +0.52(+2.87%) |
Dec 24, 2018 | 18.25 | 18.54 | 17.94 | 18.10 | 115,500 | -0.42(-2.27%) |
Dec 21, 2018 | 19.47 | 19.47 | 18.51 | 18.52 | 245,500 | -0.94(-4.83%) |
Dec 20, 2018 | 19.47 | 19.90 | 19.25 | 19.46 | 139,620 | -0.14(-0.71%) |
Dec 19, 2018 | 19.61 | 20.06 | 19.41 | 19.60 | 387,062 | -0.16(-0.81%) |
Dec 18, 2018 | 20.67 | 20.89 | 19.76 | 19.76 | 235,073 | -0.90(-4.36%) |
Dec 17, 2018 | 20.92 | 21.86 | 20.29 | 20.66 | 342,000 | -0.26(-1.24%) |
Dec 14, 2018 | 20.80 | 21.24 | 20.60 | 20.92 | 137,000 | +0.12(+0.58%) |
Dec 13, 2018 | 21.35 | 22.08 | 20.77 | 20.80 | 203,152 | -0.54(-2.53%) |
Dec 12, 2018 | 21.56 | 22.09 | 21.31 | 21.34 | 173,237 | -0.02(-0.09%) |
Dec 11, 2018 | 22.00 | 22.31 | 20.85 | 21.36 | 379,029 | -0.35(-1.61%) |
Dec 10, 2018 | 22.48 | 23.25 | 21.58 | 21.71 | 344,583 | -0.91(-4.02%) |
Dec 07, 2018 | 23.62 | 23.97 | 22.41 | 22.62 | 226,500 | -1.12(-4.72%) |
Dec 06, 2018 | 24.24 | 24.52 | 23.35 | 23.74 | 292,039 | -0.74(-3.02%) |
Dec 04, 2018 | 26.29 | 26.54 | 24.46 | 24.48 | 324,700 | -2.01(-7.59%) |
Dec 03, 2018 | 26.21 | 26.59 | 25.94 | 26.49 | 143,932 | +0.58(+2.24%) |
Nov 30, 2018 | 25.48 | 25.94 | 25.43 | 25.91 | 365,000 | +0.10(+0.39%) |
Nov 29, 2018 | 25.69 | 26.15 | 25.44 | 25.81 | 186,057 | +0.10(+0.39%) |
Nov 28, 2018 | 26.22 | 26.33 | 25.37 | 25.71 | 375,070 | -0.59(-2.24%) |
Nov 27, 2018 | 26.99 | 26.99 | 26.00 | 26.30 | 217,233 | -0.77(-2.84%) |
Nov 26, 2018 | 26.83 | 27.37 | 26.36 | 27.07 | 228,997 | +0.47(+1.77%) |
Nov 23, 2018 | 25.77 | 27.25 | 25.61 | 26.60 | 82,200 | +0.32(+1.22%) |
Nov 21, 2018 | 26.28 | 26.28 | 26.28 | 0 | +0.39(+1.51%) | |
Nov 20, 2018 | 26.11 | 26.54 | 25.59 | 25.89 | 150,683 | -0.73(-2.74%) |
Nov 19, 2018 | 27.13 | 27.91 | 26.29 | 26.62 | 210,562 | -0.68(-2.49%) |
Nov 16, 2018 | 27.55 | 28.47 | 26.78 | 27.30 | 266,900 | -0.16(-0.58%) |
Nov 15, 2018 | 27.58 | 28.45 | 26.87 | 27.46 | 246,070 | -0.40(-1.44%) |
Nov 14, 2018 | 28.27 | 28.61 | 27.59 | 27.86 | 259,262 | -0.11(-0.39%) |
Nov 13, 2018 | 27.90 | 28.79 | 27.78 | 27.97 | 245,117 | -0.07(-0.25%) |
Nov 12, 2018 | 27.67 | 28.17 | 26.26 | 28.04 | 397,602 | +0.38(+1.37%) |
Nov 09, 2018 | 31.74 | 32.47 | 25.88 | 27.66 | 1,278,500 | -5.95(-17.70%) |
Nov 08, 2018 | 32.82 | 33.67 | 32.66 | 33.61 | 291,440 | +0.90(+2.75%) |
Nov 07, 2018 | 32.84 | 33.13 | 31.91 | 32.71 | 228,647 | +0.00(+0.00%) |
Nov 06, 2018 | 30.86 | 32.89 | 30.86 | 32.71 | 195,978 | +2.04(+6.65%) |
Nov 05, 2018 | 31.11 | 31.13 | 30.22 | 30.67 | 184,715 | -0.44(-1.41%) |
Nov 02, 2018 | 30.48 | 31.61 | 30.21 | 31.11 | 174,700 | +0.63(+2.07%) |
Nov 01, 2018 | 29.89 | 30.69 | 29.57 | 30.48 | 155,386 | +0.80(+2.70%) |
Oct 31, 2018 | 30.98 | 31.30 | 29.64 | 29.68 | 231,029 | -0.87(-2.85%) |
Oct 30, 2018 | 29.42 | 31.35 | 29.42 | 30.55 | 328,308 | +1.15(+3.91%) |
Oct 29, 2018 | 29.50 | 29.82 | 28.96 | 29.40 | 256,223 | -0.18(-0.61%) |
Oct 26, 2018 | 29.93 | 31.18 | 29.28 | 29.58 | 227,000 | -1.07(-3.49%) |
Oct 25, 2018 | 31.27 | 31.66 | 30.47 | 30.65 | 228,444 | -0.75(-2.39%) |
Oct 24, 2018 | 33.15 | 33.80 | 31.34 | 31.40 | 155,020 | -1.82(-5.48%) |
Oct 23, 2018 | 33.13 | 33.83 | 32.42 | 33.22 | 159,617 | -0.67(-1.98%) |
Oct 22, 2018 | 34.44 | 34.92 | 33.80 | 33.89 | 274,862 | -0.37(-1.08%) |
Oct 19, 2018 | 36.00 | 36.34 | 34.19 | 34.26 | 197,900 | -1.72(-4.78%) |
Oct 18, 2018 | 36.39 | 37.59 | 35.81 | 35.98 | 197,334 | -0.50(-1.37%) |
Oct 17, 2018 | 35.69 | 36.83 | 35.50 | 36.48 | 289,296 | +0.80(+2.24%) |
Oct 16, 2018 | 34.30 | 35.72 | 33.82 | 35.68 | 315,036 | +2.21(+6.60%) |
Oct 15, 2018 | 32.80 | 33.60 | 32.14 | 33.47 | 176,848 | +0.67(+2.04%) |
Oct 12, 2018 | 33.38 | 33.83 | 32.47 | 32.80 | 289,600 | +0.08(+0.24%) |
Oct 11, 2018 | 33.12 | 33.94 | 32.72 | 32.72 | 340,693 | -0.11(-0.34%) |
Oct 10, 2018 | 33.95 | 33.95 | 32.52 | 32.83 | 220,342 | -1.09(-3.21%) |
Oct 09, 2018 | 34.22 | 34.45 | 33.87 | 33.92 | 214,995 | -0.33(-0.96%) |
Oct 08, 2018 | 34.14 | 34.67 | 33.00 | 34.25 | 168,535 | +0.11(+0.32%) |
Oct 05, 2018 | 34.22 | 34.71 | 33.65 | 34.14 | 175,300 | -0.11(-0.32%) |
Oct 04, 2018 | 34.50 | 34.72 | 33.83 | 34.25 | 167,872 | -0.25(-0.72%) |
Oct 03, 2018 | 34.58 | 34.70 | 33.52 | 34.50 | 180,786 | -0.01(-0.03%) |
Oct 02, 2018 | 36.05 | 36.05 | 34.35 | 34.51 | 215,123 | -1.59(-4.40%) |