Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.38 | 25.12 | 24.18 | 25.12 | 861,770 | +0.81(+3.33%) |
Dec 28, 2018 | 25.13 | 25.17 | 24.28 | 24.31 | 1,189,466 | -0.71(-2.85%) |
Dec 27, 2018 | 24.69 | 25.07 | 24.38 | 25.02 | 1,186,319 | +0.68(+2.80%) |
Dec 26, 2018 | 24.75 | 25.45 | 24.08 | 24.34 | 1,299,351 | -0.19(-0.78%) |
Dec 24, 2018 | 24.07 | 24.59 | 23.93 | 24.53 | 1,023,296 | +0.68(+2.86%) |
Dec 21, 2018 | 23.81 | 24.19 | 23.29 | 23.85 | 1,378,958 | -0.11(-0.44%) |
Dec 20, 2018 | 23.76 | 24.24 | 23.19 | 23.96 | 1,463,325 | +0.85(+3.66%) |
Dec 19, 2018 | 24.39 | 24.68 | 23.04 | 23.11 | 1,805,281 | -1.30(-5.32%) |
Dec 18, 2018 | 23.32 | 24.43 | 23.23 | 24.41 | 1,397,835 | +1.09(+4.66%) |
Dec 17, 2018 | 22.88 | 23.68 | 22.84 | 23.32 | 1,062,342 | +0.51(+2.23%) |
Dec 14, 2018 | 23.73 | 23.73 | 22.51 | 22.81 | 1,938,717 | -1.21(-5.04%) |
Dec 13, 2018 | 23.58 | 24.06 | 23.33 | 24.02 | 793,239 | +0.50(+2.13%) |
Dec 12, 2018 | 23.77 | 24.03 | 23.23 | 23.52 | 1,542,156 | +0.12(+0.53%) |
Dec 11, 2018 | 23.22 | 23.57 | 22.64 | 23.40 | 1,787,550 | +0.52(+2.27%) |
Dec 10, 2018 | 22.52 | 23.15 | 22.39 | 22.88 | 1,675,555 | +0.41(+1.84%) |
Dec 07, 2018 | 21.88 | 22.72 | 21.68 | 22.47 | 1,731,915 | +0.84(+3.87%) |
Dec 06, 2018 | 21.26 | 22.41 | 21.15 | 21.63 | 1,815,330 | +0.41(+1.95%) |
Dec 04, 2018 | 21.12 | 21.50 | 20.94 | 21.22 | 1,490,681 | +0.30(+1.42%) |
Dec 03, 2018 | 20.47 | 21.19 | 20.47 | 20.92 | 1,038,049 | +0.94(+4.72%) |
Nov 30, 2018 | 19.54 | 19.99 | 19.25 | 19.98 | 822,527 | +0.36(+1.81%) |
Nov 29, 2018 | 19.51 | 19.80 | 19.43 | 19.62 | 878,752 | +0.17(+0.89%) |
Nov 28, 2018 | 18.29 | 19.46 | 18.28 | 19.45 | 946,980 | +0.98(+5.31%) |
Nov 27, 2018 | 18.55 | 18.71 | 18.21 | 18.47 | 833,272 | -0.19(-1.03%) |
Nov 26, 2018 | 18.79 | 19.05 | 18.61 | 18.66 | 657,632 | -0.13(-0.72%) |
Nov 23, 2018 | 18.75 | 19.08 | 18.45 | 18.79 | 742,427 | +0.12(+0.62%) |
Nov 21, 2018 | 18.68 | 18.68 | 18.68 | 0 | +0.51(+2.80%) | |
Nov 20, 2018 | 18.40 | 18.40 | 17.66 | 18.17 | 834,735 | -0.13(-0.74%) |
Nov 19, 2018 | 18.14 | 18.69 | 18.04 | 18.30 | 849,698 | +0.07(+0.37%) |
Nov 16, 2018 | 18.26 | 18.44 | 18.15 | 18.24 | 1,781,223 | +0.29(+1.61%) |
Nov 15, 2018 | 18.13 | 18.16 | 17.74 | 17.95 | 1,001,006 | -0.01(-0.05%) |
Nov 14, 2018 | 17.69 | 18.19 | 17.42 | 17.96 | 1,119,804 | +0.26(+1.47%) |
Nov 13, 2018 | 18.08 | 18.43 | 17.62 | 17.70 | 1,035,077 | -0.39(-2.18%) |
Nov 12, 2018 | 18.36 | 18.40 | 17.99 | 18.09 | 614,307 | -0.12(-0.63%) |
Nov 09, 2018 | 18.30 | 18.49 | 17.87 | 18.21 | 1,292,721 | -0.45(-2.42%) |
Nov 08, 2018 | 18.75 | 18.87 | 18.27 | 18.66 | 975,450 | -0.14(-0.77%) |
Nov 07, 2018 | 19.45 | 19.52 | 18.69 | 18.80 | 768,240 | -0.51(-2.64%) |
Nov 06, 2018 | 19.34 | 19.50 | 19.09 | 19.31 | 720,007 | -0.04(-0.20%) |
Nov 05, 2018 | 19.44 | 19.59 | 18.93 | 19.35 | 1,177,485 | -0.11(-0.54%) |
Nov 02, 2018 | 19.18 | 19.47 | 18.80 | 19.46 | 1,752,720 | +0.26(+1.35%) |
Nov 01, 2018 | 19.24 | 19.50 | 18.79 | 19.20 | 1,226,150 | +0.39(+2.10%) |
Oct 31, 2018 | 18.91 | 19.31 | 18.50 | 18.80 | 1,202,693 | +0.01(+0.05%) |
Oct 30, 2018 | 18.65 | 19.00 | 18.36 | 18.79 | 1,385,810 | +0.03(+0.15%) |
Oct 29, 2018 | 19.33 | 19.51 | 18.67 | 18.76 | 1,284,657 | -0.60(-3.08%) |
Oct 26, 2018 | 19.07 | 19.82 | 19.07 | 19.36 | 1,261,617 | +0.40(+2.13%) |
Oct 25, 2018 | 19.75 | 20.10 | 18.87 | 18.96 | 1,399,154 | -0.87(-4.36%) |
Oct 24, 2018 | 20.00 | 20.55 | 19.63 | 19.82 | 978,967 | -0.36(-1.76%) |
Oct 23, 2018 | 21.48 | 21.48 | 20.13 | 20.18 | 1,574,490 | -0.45(-2.19%) |
Oct 22, 2018 | 20.67 | 20.86 | 20.36 | 20.63 | 880,871 | -0.17(-0.83%) |
Oct 19, 2018 | 21.24 | 21.39 | 20.62 | 20.80 | 1,077,493 | -0.13(-0.64%) |
Oct 18, 2018 | 20.54 | 21.12 | 20.46 | 20.94 | 1,283,052 | +0.32(+1.54%) |
Oct 17, 2018 | 20.75 | 21.01 | 20.39 | 20.62 | 765,668 | -0.13(-0.65%) |
Oct 16, 2018 | 20.24 | 20.96 | 20.24 | 20.75 | 1,116,902 | +0.54(+2.66%) |
Oct 15, 2018 | 20.80 | 21.12 | 20.00 | 20.22 | 1,433,330 | -0.11(-0.52%) |
Oct 12, 2018 | 20.14 | 20.61 | 19.78 | 20.32 | 1,059,704 | +0.08(+0.38%) |
Oct 11, 2018 | 18.62 | 20.37 | 18.47 | 20.25 | 2,733,060 | +2.05(+11.25%) |
Oct 10, 2018 | 18.11 | 18.34 | 17.78 | 18.20 | 1,070,668 | +0.12(+0.69%) |
Oct 09, 2018 | 18.25 | 18.61 | 18.02 | 18.07 | 1,050,478 | +0.04(+0.21%) |
Oct 08, 2018 | 18.02 | 18.07 | 17.52 | 18.03 | 854,982 | -0.50(-2.70%) |
Oct 05, 2018 | 18.53 | 18.79 | 18.35 | 18.53 | 760,632 | +0.02(+0.10%) |
Oct 04, 2018 | 18.92 | 18.99 | 18.44 | 18.51 | 1,069,824 | -0.22(-1.18%) |
Oct 03, 2018 | 19.36 | 19.47 | 18.67 | 18.74 | 1,116,186 | -0.59(-3.03%) |
Oct 02, 2018 | 18.32 | 19.41 | 18.17 | 19.32 | 1,724,336 | +1.21(+6.69%) |