Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.00 | 22.43 | 21.69 | 22.16 | 1,105,400 | +0.40(+1.84%) |
Dec 28, 2018 | 21.76 | 22.20 | 21.30 | 21.76 | 676,500 | +0.19(+0.88%) |
Dec 27, 2018 | 20.90 | 21.58 | 20.79 | 21.57 | 895,415 | +0.32(+1.51%) |
Dec 26, 2018 | 20.17 | 21.29 | 20.04 | 21.25 | 1,225,323 | +1.34(+6.73%) |
Dec 24, 2018 | 20.38 | 20.60 | 19.67 | 19.91 | 917,700 | -0.78(-3.77%) |
Dec 21, 2018 | 22.61 | 22.64 | 20.49 | 20.69 | 2,595,800 | -1.90(-8.41%) |
Dec 20, 2018 | 23.15 | 23.34 | 22.38 | 22.59 | 986,063 | -0.22(-0.96%) |
Dec 19, 2018 | 23.10 | 23.43 | 22.41 | 22.81 | 1,185,092 | -0.05(-0.22%) |
Dec 18, 2018 | 22.66 | 23.05 | 22.50 | 22.86 | 734,468 | +0.61(+2.74%) |
Dec 17, 2018 | 22.50 | 22.93 | 21.95 | 22.25 | 1,820,824 | -0.35(-1.55%) |
Dec 14, 2018 | 23.16 | 23.45 | 22.23 | 22.60 | 1,210,700 | -1.25(-5.24%) |
Dec 13, 2018 | 24.07 | 24.60 | 23.41 | 23.85 | 1,579,330 | -0.22(-0.91%) |
Dec 12, 2018 | 24.50 | 24.50 | 23.77 | 24.07 | 1,513,947 | -0.21(-0.86%) |
Dec 11, 2018 | 24.33 | 24.37 | 23.87 | 24.28 | 832,561 | +0.42(+1.76%) |
Dec 10, 2018 | 23.54 | 24.10 | 23.20 | 23.86 | 1,516,644 | +0.40(+1.71%) |
Dec 07, 2018 | 23.60 | 23.89 | 23.28 | 23.46 | 1,283,600 | -0.16(-0.68%) |
Dec 06, 2018 | 22.74 | 23.90 | 22.55 | 23.62 | 1,664,045 | +0.65(+2.83%) |
Dec 04, 2018 | 23.80 | 24.12 | 22.91 | 22.97 | 1,761,700 | -0.88(-3.69%) |
Dec 03, 2018 | 23.69 | 24.05 | 23.04 | 23.85 | 1,627,605 | +0.49(+2.10%) |
Nov 30, 2018 | 22.90 | 23.41 | 22.67 | 23.36 | 1,881,100 | +0.34(+1.48%) |
Nov 29, 2018 | 23.66 | 23.78 | 22.78 | 23.02 | 1,324,760 | -0.76(-3.20%) |
Nov 28, 2018 | 22.67 | 23.90 | 22.62 | 23.78 | 1,891,603 | +1.09(+4.80%) |
Nov 27, 2018 | 22.64 | 23.05 | 22.36 | 22.69 | 2,241,201 | -0.17(-0.74%) |
Nov 26, 2018 | 21.96 | 23.00 | 21.51 | 22.86 | 2,397,010 | +0.97(+4.43%) |
Nov 23, 2018 | 21.81 | 22.30 | 21.39 | 21.89 | 770,700 | -0.16(-0.73%) |
Nov 21, 2018 | 22.05 | 22.05 | 22.05 | 0 | +2.22(+11.20%) | |
Nov 20, 2018 | 19.57 | 20.15 | 19.31 | 19.83 | 2,142,673 | -0.24(-1.20%) |
Nov 19, 2018 | 21.21 | 21.49 | 20.05 | 20.07 | 1,531,365 | -0.97(-4.61%) |
Nov 16, 2018 | 21.26 | 21.58 | 20.50 | 21.04 | 2,617,200 | -0.56(-2.59%) |
Nov 15, 2018 | 22.03 | 22.12 | 21.26 | 21.60 | 1,891,376 | -0.37(-1.68%) |
Nov 14, 2018 | 22.65 | 22.83 | 21.77 | 21.97 | 1,957,195 | -0.46(-2.05%) |
Nov 13, 2018 | 22.62 | 22.95 | 22.32 | 22.43 | 1,152,815 | -0.28(-1.23%) |
Nov 12, 2018 | 23.10 | 23.17 | 22.38 | 22.71 | 1,014,050 | -0.41(-1.77%) |
Nov 09, 2018 | 23.61 | 23.87 | 22.39 | 23.12 | 1,594,900 | -0.65(-2.73%) |
Nov 08, 2018 | 24.19 | 24.83 | 23.68 | 23.77 | 1,229,471 | -0.43(-1.78%) |
Nov 07, 2018 | 23.95 | 24.83 | 23.68 | 24.20 | 1,692,634 | +0.65(+2.76%) |
Nov 06, 2018 | 23.16 | 24.03 | 22.79 | 23.55 | 1,089,708 | +0.23(+0.99%) |
Nov 05, 2018 | 22.27 | 23.49 | 22.08 | 23.32 | 947,567 | +0.95(+4.25%) |
Nov 02, 2018 | 22.65 | 22.84 | 22.12 | 22.37 | 1,500,100 | -0.21(-0.93%) |
Nov 01, 2018 | 22.38 | 22.71 | 21.77 | 22.58 | 1,033,795 | +0.43(+1.94%) |
Oct 31, 2018 | 21.81 | 22.54 | 21.61 | 22.15 | 1,960,226 | +0.49(+2.26%) |
Oct 30, 2018 | 20.59 | 21.78 | 20.50 | 21.66 | 1,226,353 | +0.92(+4.44%) |
Oct 29, 2018 | 21.13 | 21.68 | 20.33 | 20.74 | 810,395 | -0.31(-1.47%) |
Oct 26, 2018 | 21.46 | 21.85 | 20.99 | 21.05 | 834,400 | -0.70(-3.22%) |
Oct 25, 2018 | 21.54 | 22.46 | 21.49 | 21.75 | 875,113 | +0.14(+0.65%) |
Oct 24, 2018 | 22.42 | 23.19 | 21.55 | 21.61 | 1,502,131 | -0.92(-4.08%) |
Oct 23, 2018 | 22.12 | 22.55 | 21.18 | 22.53 | 2,467,502 | +0.01(+0.04%) |
Oct 22, 2018 | 22.81 | 23.28 | 22.49 | 22.52 | 953,189 | -0.28(-1.23%) |
Oct 19, 2018 | 23.23 | 23.85 | 22.30 | 22.80 | 1,311,200 | -0.55(-2.36%) |
Oct 18, 2018 | 23.75 | 24.00 | 23.04 | 23.35 | 1,457,033 | -0.63(-2.63%) |
Oct 17, 2018 | 23.40 | 24.10 | 23.25 | 23.98 | 905,993 | +0.38(+1.61%) |
Oct 16, 2018 | 24.19 | 24.49 | 23.32 | 23.60 | 1,972,083 | -0.50(-2.07%) |
Oct 15, 2018 | 23.79 | 24.48 | 23.79 | 24.10 | 783,521 | +0.12(+0.50%) |
Oct 12, 2018 | 24.27 | 24.45 | 23.38 | 23.98 | 1,620,200 | +0.06(+0.25%) |
Oct 11, 2018 | 24.25 | 24.75 | 23.86 | 23.92 | 2,228,106 | +0.00(+0.00%) |
Oct 10, 2018 | 25.17 | 25.50 | 23.82 | 23.92 | 2,444,383 | -1.49(-5.86%) |
Oct 09, 2018 | 24.92 | 25.52 | 24.86 | 25.41 | 1,506,188 | +0.52(+2.09%) |
Oct 08, 2018 | 25.03 | 25.70 | 24.54 | 24.89 | 1,447,416 | -0.09(-0.36%) |
Oct 05, 2018 | 25.81 | 26.32 | 24.85 | 24.98 | 2,973,300 | -0.91(-3.51%) |
Oct 04, 2018 | 26.39 | 26.88 | 25.45 | 25.89 | 2,297,296 | -0.70(-2.63%) |
Oct 03, 2018 | 26.45 | 26.95 | 25.60 | 26.59 | 1,855,238 | +0.17(+0.64%) |
Oct 02, 2018 | 27.35 | 27.46 | 26.06 | 26.42 | 2,475,817 | -0.77(-2.83%) |