Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.08 | 22.68 | 21.31 | 22.54 | 207,300 | +0.50(+2.27%) |
Dec 28, 2018 | 22.08 | 22.32 | 21.21 | 22.04 | 79,100 | +0.18(+0.82%) |
Dec 27, 2018 | 21.57 | 22.33 | 20.67 | 21.86 | 187,197 | -0.17(-0.77%) |
Dec 26, 2018 | 20.73 | 22.07 | 20.18 | 22.03 | 117,172 | +1.47(+7.15%) |
Dec 24, 2018 | 21.28 | 21.33 | 20.31 | 20.56 | 61,900 | -0.89(-4.15%) |
Dec 21, 2018 | 21.88 | 22.14 | 21.23 | 21.45 | 186,300 | -0.50(-2.28%) |
Dec 20, 2018 | 21.81 | 22.55 | 21.65 | 21.95 | 188,199 | -0.13(-0.59%) |
Dec 19, 2018 | 22.88 | 23.34 | 22.01 | 22.08 | 215,619 | -0.91(-3.96%) |
Dec 18, 2018 | 23.51 | 23.71 | 22.74 | 22.99 | 214,716 | -0.45(-1.92%) |
Dec 17, 2018 | 23.14 | 23.91 | 23.00 | 23.44 | 210,364 | +0.19(+0.82%) |
Dec 14, 2018 | 22.88 | 23.41 | 22.52 | 23.25 | 118,500 | +0.15(+0.65%) |
Dec 13, 2018 | 23.52 | 23.84 | 22.80 | 23.10 | 115,414 | -0.45(-1.91%) |
Dec 12, 2018 | 23.13 | 24.54 | 23.13 | 23.55 | 200,649 | +0.85(+3.74%) |
Dec 11, 2018 | 24.86 | 25.13 | 22.69 | 22.70 | 422,776 | -1.78(-7.27%) |
Dec 10, 2018 | 25.16 | 25.42 | 24.22 | 24.48 | 114,562 | -0.84(-3.32%) |
Dec 07, 2018 | 26.13 | 26.47 | 25.24 | 25.32 | 192,400 | -0.16(-0.63%) |
Dec 06, 2018 | 25.79 | 26.16 | 24.65 | 25.48 | 148,683 | -0.92(-3.48%) |
Dec 04, 2018 | 28.42 | 28.42 | 26.30 | 26.40 | 164,600 | -2.15(-7.53%) |
Dec 03, 2018 | 28.85 | 28.85 | 27.10 | 28.55 | 210,346 | +0.37(+1.31%) |
Nov 30, 2018 | 28.10 | 28.37 | 27.18 | 28.18 | 349,300 | -0.22(-0.77%) |
Nov 29, 2018 | 28.91 | 28.91 | 27.97 | 28.40 | 79,203 | -0.34(-1.18%) |
Nov 28, 2018 | 27.88 | 28.87 | 27.76 | 28.74 | 148,409 | +0.84(+3.01%) |
Nov 27, 2018 | 28.58 | 29.24 | 27.72 | 27.90 | 84,809 | -1.08(-3.73%) |
Nov 26, 2018 | 28.97 | 29.01 | 28.42 | 28.98 | 174,820 | +0.23(+0.80%) |
Nov 23, 2018 | 28.63 | 29.52 | 28.24 | 28.75 | 52,800 | -0.99(-3.33%) |
Nov 21, 2018 | 29.74 | 29.74 | 29.74 | 0 | +0.11(+0.37%) | |
Nov 20, 2018 | 31.15 | 31.15 | 29.31 | 29.63 | 254,374 | -2.49(-7.75%) |
Nov 19, 2018 | 30.45 | 32.25 | 30.35 | 32.12 | 232,125 | +1.70(+5.59%) |
Nov 16, 2018 | 29.45 | 30.68 | 29.05 | 30.42 | 305,800 | +1.06(+3.61%) |
Nov 15, 2018 | 29.22 | 29.98 | 27.89 | 29.36 | 606,910 | -0.50(-1.67%) |
Nov 14, 2018 | 30.45 | 31.14 | 29.70 | 29.86 | 190,305 | -0.22(-0.73%) |
Nov 13, 2018 | 34.57 | 34.57 | 29.53 | 30.08 | 309,912 | -3.48(-10.37%) |
Nov 12, 2018 | 35.12 | 35.21 | 33.45 | 33.56 | 123,116 | -1.60(-4.55%) |
Nov 09, 2018 | 34.97 | 35.82 | 34.43 | 35.16 | 133,900 | -0.13(-0.37%) |
Nov 08, 2018 | 35.76 | 36.00 | 35.05 | 35.29 | 105,440 | -0.65(-1.81%) |
Nov 07, 2018 | 36.02 | 36.36 | 34.86 | 35.94 | 86,654 | +0.26(+0.73%) |
Nov 06, 2018 | 36.40 | 36.40 | 35.33 | 35.68 | 87,806 | -0.52(-1.44%) |
Nov 05, 2018 | 36.62 | 37.37 | 35.48 | 36.20 | 136,507 | -0.26(-0.71%) |
Nov 02, 2018 | 36.44 | 36.91 | 35.87 | 36.46 | 106,200 | +0.18(+0.50%) |
Nov 01, 2018 | 37.26 | 39.00 | 36.18 | 36.28 | 244,417 | -0.75(-2.03%) |
Oct 31, 2018 | 35.93 | 37.33 | 35.28 | 37.03 | 179,426 | +1.55(+4.37%) |
Oct 30, 2018 | 34.42 | 35.52 | 33.37 | 35.48 | 233,166 | +0.96(+2.78%) |
Oct 29, 2018 | 36.49 | 36.49 | 34.08 | 34.52 | 133,755 | -1.61(-4.46%) |
Oct 26, 2018 | 34.89 | 36.90 | 34.54 | 36.13 | 202,600 | +0.66(+1.86%) |
Oct 25, 2018 | 34.97 | 36.03 | 34.80 | 35.47 | 278,157 | +0.95(+2.75%) |
Oct 24, 2018 | 35.47 | 35.80 | 34.45 | 34.52 | 332,041 | -1.01(-2.84%) |
Oct 23, 2018 | 35.86 | 35.99 | 34.70 | 35.53 | 206,823 | -1.13(-3.08%) |
Oct 22, 2018 | 37.40 | 38.30 | 35.85 | 36.66 | 330,746 | -0.69(-1.85%) |
Oct 19, 2018 | 38.53 | 38.87 | 36.93 | 37.35 | 242,600 | -0.90(-2.35%) |
Oct 18, 2018 | 39.44 | 39.49 | 37.92 | 38.25 | 297,281 | -0.81(-2.07%) |
Oct 17, 2018 | 38.75 | 39.24 | 37.80 | 39.06 | 261,811 | +0.20(+0.51%) |
Oct 16, 2018 | 38.86 | 40.39 | 38.63 | 38.86 | 548,090 | +0.47(+1.22%) |
Oct 15, 2018 | 35.59 | 39.71 | 34.77 | 38.39 | 1,007,581 | +2.90(+8.17%) |
Oct 12, 2018 | 34.29 | 35.59 | 33.52 | 35.49 | 437,700 | +1.88(+5.59%) |
Oct 11, 2018 | 33.05 | 33.95 | 32.72 | 33.61 | 160,992 | +0.19(+0.57%) |
Oct 10, 2018 | 34.58 | 34.79 | 33.42 | 33.42 | 188,096 | -1.33(-3.83%) |
Oct 09, 2018 | 33.45 | 34.85 | 33.32 | 34.75 | 248,171 | +1.55(+4.67%) |
Oct 08, 2018 | 32.37 | 33.36 | 32.37 | 33.20 | 179,095 | +0.70(+2.15%) |
Oct 05, 2018 | 32.00 | 32.59 | 31.94 | 32.50 | 88,700 | +0.20(+0.62%) |
Oct 04, 2018 | 32.31 | 32.71 | 31.71 | 32.30 | 155,278 | -0.14(-0.43%) |
Oct 03, 2018 | 32.49 | 32.86 | 32.01 | 32.44 | 155,216 | -0.05(-0.15%) |
Oct 02, 2018 | 31.36 | 32.71 | 31.08 | 32.49 | 111,804 | +0.91(+2.88%) |