Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.46 | 22.72 | 21.80 | 22.62 | 123,700 | +0.50(+2.26%) |
Dec 28, 2018 | 21.77 | 22.80 | 21.18 | 22.12 | 94,000 | +0.45(+2.08%) |
Dec 27, 2018 | 21.14 | 22.16 | 19.84 | 21.67 | 124,393 | +0.13(+0.60%) |
Dec 26, 2018 | 20.16 | 21.56 | 19.44 | 21.54 | 80,563 | +1.51(+7.54%) |
Dec 24, 2018 | 19.07 | 20.16 | 18.77 | 20.03 | 149,900 | +0.67(+3.46%) |
Dec 21, 2018 | 19.02 | 20.08 | 18.58 | 19.36 | 323,000 | +0.31(+1.63%) |
Dec 20, 2018 | 20.45 | 21.04 | 18.71 | 19.05 | 168,655 | -1.41(-6.89%) |
Dec 19, 2018 | 20.75 | 22.45 | 20.29 | 20.46 | 186,263 | -0.16(-0.78%) |
Dec 18, 2018 | 21.65 | 21.87 | 20.10 | 20.62 | 304,402 | -0.74(-3.46%) |
Dec 17, 2018 | 21.70 | 22.70 | 21.05 | 21.36 | 217,175 | -0.56(-2.55%) |
Dec 14, 2018 | 22.57 | 23.20 | 21.40 | 21.92 | 137,500 | -0.83(-3.65%) |
Dec 13, 2018 | 24.20 | 24.25 | 22.40 | 22.75 | 210,253 | -1.44(-5.95%) |
Dec 12, 2018 | 24.61 | 25.03 | 23.75 | 24.19 | 144,844 | -0.20(-0.82%) |
Dec 11, 2018 | 25.62 | 25.62 | 23.95 | 24.39 | 87,058 | -0.73(-2.91%) |
Dec 10, 2018 | 24.79 | 25.56 | 24.15 | 25.12 | 95,556 | +0.23(+0.92%) |
Dec 07, 2018 | 24.93 | 25.35 | 24.16 | 24.89 | 119,600 | -0.12(-0.48%) |
Dec 06, 2018 | 24.07 | 25.22 | 23.54 | 25.01 | 242,045 | +0.32(+1.30%) |
Dec 04, 2018 | 25.48 | 26.27 | 24.34 | 24.69 | 153,300 | -0.98(-3.82%) |
Dec 03, 2018 | 26.51 | 26.98 | 24.96 | 25.67 | 259,086 | -0.11(-0.43%) |
Nov 30, 2018 | 25.77 | 25.96 | 24.78 | 25.78 | 89,600 | +0.01(+0.04%) |
Nov 29, 2018 | 26.23 | 26.61 | 25.41 | 25.77 | 111,610 | -0.66(-2.50%) |
Nov 28, 2018 | 25.23 | 26.56 | 24.92 | 26.43 | 88,756 | +1.33(+5.30%) |
Nov 27, 2018 | 25.01 | 25.52 | 24.58 | 25.10 | 130,975 | +0.02(+0.08%) |
Nov 26, 2018 | 25.46 | 25.81 | 24.37 | 25.08 | 122,496 | -0.21(-0.83%) |
Nov 23, 2018 | 24.84 | 25.95 | 24.84 | 25.29 | 46,300 | +0.19(+0.76%) |
Nov 21, 2018 | 25.10 | 25.10 | 25.10 | 0 | +0.74(+3.04%) | |
Nov 20, 2018 | 23.98 | 24.79 | 23.71 | 24.36 | 169,870 | -0.07(-0.29%) |
Nov 19, 2018 | 25.06 | 27.60 | 24.17 | 24.43 | 309,627 | -0.24(-0.97%) |
Nov 16, 2018 | 24.04 | 24.98 | 22.98 | 24.67 | 129,600 | +0.28(+1.15%) |
Nov 15, 2018 | 22.29 | 24.41 | 22.29 | 24.39 | 113,233 | +2.04(+9.13%) |
Nov 14, 2018 | 22.63 | 22.88 | 21.60 | 22.35 | 273,193 | -0.03(-0.13%) |
Nov 13, 2018 | 23.07 | 23.71 | 22.27 | 22.38 | 158,238 | -0.45(-1.95%) |
Nov 12, 2018 | 23.42 | 24.79 | 22.82 | 22.82 | 510,310 | -0.57(-2.46%) |
Nov 09, 2018 | 25.58 | 25.58 | 22.80 | 23.40 | 193,600 | -2.19(-8.56%) |
Nov 08, 2018 | 23.11 | 25.70 | 21.38 | 25.59 | 193,700 | +2.59(+11.26%) |
Nov 07, 2018 | 22.08 | 23.43 | 21.44 | 23.00 | 146,582 | +1.00(+4.55%) |
Nov 06, 2018 | 22.95 | 22.99 | 21.95 | 22.00 | 152,758 | -0.92(-4.01%) |
Nov 05, 2018 | 24.72 | 24.99 | 22.47 | 22.92 | 173,957 | -1.86(-7.51%) |
Nov 02, 2018 | 23.86 | 24.95 | 23.54 | 24.78 | 151,200 | +1.00(+4.21%) |
Nov 01, 2018 | 23.02 | 24.18 | 22.76 | 23.78 | 241,154 | +0.90(+3.93%) |
Oct 31, 2018 | 22.60 | 23.30 | 22.45 | 22.88 | 161,345 | +0.62(+2.79%) |
Oct 30, 2018 | 21.52 | 22.47 | 21.29 | 22.26 | 128,880 | +0.73(+3.39%) |
Oct 29, 2018 | 22.41 | 22.74 | 20.97 | 21.53 | 129,491 | -0.45(-2.05%) |
Oct 26, 2018 | 20.73 | 22.52 | 20.73 | 21.98 | 161,100 | +0.92(+4.37%) |
Oct 25, 2018 | 21.06 | 21.52 | 20.61 | 21.06 | 333,506 | +0.22(+1.06%) |
Oct 24, 2018 | 22.63 | 22.90 | 20.81 | 20.84 | 191,003 | -1.92(-8.44%) |
Oct 23, 2018 | 22.65 | 23.14 | 22.18 | 22.76 | 146,644 | -0.38(-1.64%) |
Oct 22, 2018 | 23.57 | 23.75 | 22.75 | 23.14 | 125,191 | -0.21(-0.90%) |
Oct 19, 2018 | 24.69 | 25.07 | 23.25 | 23.35 | 107,800 | -1.35(-5.47%) |
Oct 18, 2018 | 25.19 | 25.23 | 24.11 | 24.70 | 139,124 | -0.58(-2.29%) |
Oct 17, 2018 | 25.61 | 26.02 | 24.71 | 25.28 | 126,520 | -0.36(-1.40%) |
Oct 16, 2018 | 24.13 | 26.02 | 24.13 | 25.64 | 157,697 | +1.65(+6.88%) |
Oct 15, 2018 | 23.95 | 24.64 | 23.38 | 23.99 | 108,567 | -0.02(-0.08%) |
Oct 12, 2018 | 24.05 | 24.51 | 23.05 | 24.01 | 215,800 | +0.42(+1.78%) |
Oct 11, 2018 | 24.42 | 25.19 | 23.48 | 23.59 | 273,492 | -1.16(-4.69%) |
Oct 10, 2018 | 25.35 | 25.87 | 24.68 | 24.75 | 180,926 | -0.55(-2.17%) |
Oct 09, 2018 | 26.04 | 26.91 | 25.14 | 25.30 | 266,712 | -0.74(-2.84%) |
Oct 08, 2018 | 29.79 | 29.95 | 25.70 | 26.04 | 398,805 | -0.61(-2.29%) |
Oct 05, 2018 | 27.97 | 28.41 | 25.90 | 26.65 | 448,400 | -1.28(-4.58%) |
Oct 04, 2018 | 30.02 | 30.79 | 26.74 | 27.93 | 646,704 | -4.01(-12.55%) |
Oct 03, 2018 | 35.91 | 36.15 | 31.91 | 31.94 | 492,699 | -3.82(-10.68%) |
Oct 02, 2018 | 36.39 | 36.53 | 35.06 | 35.76 | 245,644 | -0.69(-1.89%) |