Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.60 | 24.60 | 23.04 | 24.00 | 20,925 | +0.00(+0.00%) |
Dec 28, 2018 | 24.00 | 24.24 | 23.52 | 24.00 | 17,650 | +0.00(+0.00%) |
Dec 27, 2018 | 23.40 | 24.00 | 23.28 | 24.00 | 21,755 | -0.36(-1.48%) |
Dec 26, 2018 | 24.00 | 24.48 | 23.16 | 24.36 | 16,745 | +0.12(+0.50%) |
Dec 24, 2018 | 26.16 | 26.76 | 23.40 | 24.24 | 30,033 | -2.52(-9.42%) |
Dec 21, 2018 | 27.48 | 28.44 | 26.64 | 26.76 | 20,558 | -0.48(-1.76%) |
Dec 20, 2018 | 26.40 | 28.44 | 26.40 | 27.24 | 31,637 | +0.72(+2.71%) |
Dec 19, 2018 | 28.20 | 28.68 | 26.04 | 26.52 | 30,127 | -1.44(-5.15%) |
Dec 18, 2018 | 28.20 | 29.52 | 27.60 | 27.96 | 26,302 | +0.24(+0.87%) |
Dec 17, 2018 | 26.52 | 29.40 | 26.52 | 27.72 | 37,550 | +0.36(+1.32%) |
Dec 14, 2018 | 27.36 | 28.80 | 26.40 | 27.36 | 41,766 | +0.00(+0.00%) |
Dec 13, 2018 | 27.60 | 27.96 | 26.40 | 27.36 | 25,879 | +0.12(+0.44%) |
Dec 12, 2018 | 25.68 | 27.48 | 25.56 | 27.24 | 30,656 | +1.56(+6.07%) |
Dec 11, 2018 | 24.84 | 26.28 | 24.24 | 25.68 | 32,073 | +0.96(+3.88%) |
Dec 10, 2018 | 25.56 | 25.68 | 24.72 | 24.72 | 27,071 | -0.84(-3.29%) |
Dec 07, 2018 | 25.08 | 25.92 | 24.84 | 25.56 | 25,516 | +0.24(+0.95%) |
Dec 06, 2018 | 24.60 | 25.32 | 24.24 | 25.32 | 27,463 | +0.12(+0.48%) |
Dec 04, 2018 | 24.24 | 25.32 | 24.24 | 25.20 | 26,633 | +0.48(+1.94%) |
Dec 03, 2018 | 25.56 | 25.80 | 24.24 | 24.72 | 24,907 | -0.48(-1.90%) |
Nov 30, 2018 | 25.08 | 25.44 | 24.60 | 25.20 | 20,625 | -0.24(-0.94%) |
Nov 29, 2018 | 28.44 | 28.44 | 23.76 | 25.44 | 73,448 | -3.24(-11.30%) |
Nov 28, 2018 | 27.00 | 28.68 | 25.44 | 28.68 | 35,251 | +1.80(+6.70%) |
Nov 27, 2018 | 24.12 | 27.48 | 23.76 | 26.88 | 43,079 | +2.28(+9.27%) |
Nov 26, 2018 | 26.04 | 26.04 | 24.24 | 24.60 | 28,069 | -1.20(-4.65%) |
Nov 23, 2018 | 24.72 | 28.20 | 24.48 | 25.80 | 44,225 | +0.96(+3.86%) |
Nov 21, 2018 | 24.84 | 24.84 | 24.84 | 0 | +0.24(+0.98%) | |
Nov 20, 2018 | 24.96 | 25.20 | 24.12 | 24.60 | 26,223 | -0.12(-0.49%) |
Nov 19, 2018 | 24.60 | 25.20 | 24.12 | 24.72 | 26,266 | -0.24(-0.96%) |
Nov 16, 2018 | 24.48 | 25.20 | 23.76 | 24.96 | 27,741 | +0.48(+1.96%) |
Nov 15, 2018 | 24.84 | 24.84 | 23.76 | 24.48 | 26,579 | -0.48(-1.92%) |
Nov 14, 2018 | 23.64 | 25.08 | 23.28 | 24.96 | 26,680 | +0.84(+3.48%) |
Nov 13, 2018 | 23.88 | 24.72 | 23.04 | 24.12 | 25,673 | +0.48(+2.03%) |
Nov 12, 2018 | 24.12 | 24.60 | 23.04 | 23.64 | 24,660 | -0.84(-3.43%) |
Nov 09, 2018 | 22.44 | 24.96 | 22.44 | 24.48 | 18,650 | +1.32(+5.70%) |
Nov 08, 2018 | 23.76 | 24.12 | 22.20 | 23.16 | 23,500 | -1.20(-4.93%) |
Nov 07, 2018 | 25.80 | 25.80 | 24.36 | 24.36 | 20,861 | -1.68(-6.45%) |
Nov 06, 2018 | 25.68 | 26.40 | 25.44 | 26.04 | 16,658 | +0.36(+1.40%) |
Nov 05, 2018 | 25.44 | 26.52 | 24.96 | 25.68 | 15,926 | +0.12(+0.47%) |
Nov 02, 2018 | 26.64 | 27.60 | 25.20 | 25.56 | 18,050 | -1.56(-5.75%) |
Nov 01, 2018 | 24.12 | 27.12 | 24.12 | 27.12 | 20,813 | +3.12(+13.00%) |
Oct 31, 2018 | 24.36 | 25.08 | 23.76 | 24.00 | 16,810 | -0.36(-1.48%) |
Oct 30, 2018 | 23.64 | 24.60 | 23.24 | 24.36 | 17,465 | +0.77(+3.24%) |
Oct 29, 2018 | 22.56 | 24.00 | 22.20 | 23.59 | 17,000 | +1.03(+4.59%) |
Oct 26, 2018 | 22.20 | 23.88 | 21.36 | 22.56 | 7,866 | +0.36(+1.62%) |
Oct 25, 2018 | 22.20 | 22.44 | 21.49 | 22.20 | 9,043 | -0.12(-0.54%) |
Oct 24, 2018 | 22.08 | 23.16 | 21.96 | 22.32 | 9,586 | -0.24(-1.06%) |
Oct 23, 2018 | 23.40 | 23.40 | 21.72 | 22.56 | 9,632 | -0.84(-3.59%) |
Oct 22, 2018 | 24.36 | 24.60 | 22.32 | 23.40 | 12,429 | -0.84(-3.47%) |
Oct 19, 2018 | 24.00 | 24.72 | 23.40 | 24.24 | 16,900 | +0.36(+1.51%) |
Oct 18, 2018 | 22.32 | 24.00 | 21.84 | 23.88 | 19,791 | +1.56(+6.99%) |
Oct 17, 2018 | 21.24 | 22.80 | 20.88 | 22.32 | 31,932 | +1.26(+5.98%) |
Oct 16, 2018 | 20.52 | 21.24 | 20.52 | 21.06 | 17,063 | +0.42(+2.03%) |
Oct 15, 2018 | 19.68 | 21.24 | 19.68 | 20.64 | 18,256 | +0.72(+3.61%) |
Oct 12, 2018 | 19.44 | 20.04 | 19.44 | 19.92 | 18,666 | +0.24(+1.22%) |
Oct 11, 2018 | 19.56 | 20.16 | 18.36 | 19.68 | 29,184 | +0.12(+0.61%) |
Oct 10, 2018 | 18.96 | 21.24 | 18.72 | 19.56 | 36,284 | +0.96(+5.16%) |
Oct 09, 2018 | 18.60 | 19.32 | 18.60 | 18.60 | 14,296 | +0.00(+0.00%) |
Oct 08, 2018 | 18.60 | 18.96 | 17.88 | 18.60 | 13,101 | +0.00(+0.00%) |
Oct 05, 2018 | 17.88 | 18.72 | 17.40 | 18.60 | 14,966 | +0.84(+4.73%) |
Oct 04, 2018 | 18.24 | 18.48 | 17.52 | 17.76 | 17,205 | -0.54(-2.95%) |
Oct 03, 2018 | 18.96 | 19.08 | 18.12 | 18.30 | 13,210 | -0.90(-4.69%) |
Oct 02, 2018 | 18.96 | 19.32 | 18.72 | 19.20 | 13,471 | +0.36(+1.91%) |