Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.47 | 19.84 | 18.77 | 19.13 | 229,200 | -0.31(-1.59%) |
Dec 28, 2018 | 19.24 | 19.89 | 19.24 | 19.44 | 450,700 | +0.21(+1.09%) |
Dec 27, 2018 | 19.04 | 19.43 | 18.60 | 19.23 | 190,853 | -0.25(-1.28%) |
Dec 26, 2018 | 18.85 | 19.53 | 18.36 | 19.48 | 247,545 | +0.79(+4.23%) |
Dec 24, 2018 | 18.85 | 19.83 | 18.69 | 18.69 | 126,300 | -0.42(-2.20%) |
Dec 21, 2018 | 20.08 | 20.31 | 19.02 | 19.11 | 686,400 | -1.08(-5.35%) |
Dec 20, 2018 | 20.79 | 21.21 | 20.10 | 20.19 | 215,038 | -0.92(-4.36%) |
Dec 19, 2018 | 21.13 | 22.08 | 20.79 | 21.11 | 207,020 | +0.07(+0.33%) |
Dec 18, 2018 | 21.70 | 21.84 | 20.86 | 21.04 | 207,026 | -0.78(-3.57%) |
Dec 17, 2018 | 21.94 | 22.33 | 21.65 | 21.82 | 380,908 | -0.12(-0.55%) |
Dec 14, 2018 | 21.80 | 22.00 | 21.55 | 21.94 | 215,300 | -0.09(-0.41%) |
Dec 13, 2018 | 22.41 | 22.67 | 21.81 | 22.03 | 209,294 | -0.54(-2.39%) |
Dec 12, 2018 | 22.25 | 23.36 | 22.25 | 22.57 | 118,506 | +0.60(+2.73%) |
Dec 11, 2018 | 22.64 | 22.64 | 21.86 | 21.97 | 230,373 | -0.12(-0.54%) |
Dec 10, 2018 | 22.62 | 22.65 | 21.12 | 22.09 | 395,482 | -0.83(-3.62%) |
Dec 07, 2018 | 23.51 | 24.18 | 22.80 | 22.92 | 213,100 | -0.11(-0.48%) |
Dec 06, 2018 | 23.15 | 23.17 | 22.64 | 23.03 | 233,056 | -0.68(-2.87%) |
Dec 04, 2018 | 25.03 | 25.16 | 23.52 | 23.71 | 221,100 | -1.50(-5.95%) |
Dec 03, 2018 | 24.30 | 25.47 | 24.08 | 25.21 | 169,648 | +1.43(+6.01%) |
Nov 30, 2018 | 23.79 | 24.11 | 23.36 | 23.78 | 332,000 | -0.27(-1.12%) |
Nov 29, 2018 | 24.75 | 25.00 | 23.97 | 24.05 | 248,877 | -0.65(-2.63%) |
Nov 28, 2018 | 24.05 | 25.00 | 23.96 | 24.70 | 196,405 | +0.62(+2.57%) |
Nov 27, 2018 | 24.25 | 24.50 | 23.84 | 24.08 | 228,180 | -0.22(-0.91%) |
Nov 26, 2018 | 25.00 | 25.25 | 24.26 | 24.30 | 206,989 | -0.39(-1.58%) |
Nov 23, 2018 | 24.03 | 25.06 | 24.00 | 24.69 | 131,500 | -0.26(-1.04%) |
Nov 21, 2018 | 24.95 | 24.95 | 24.95 | 0 | +0.13(+0.52%) | |
Nov 20, 2018 | 25.93 | 25.93 | 24.48 | 24.82 | 466,988 | -1.53(-5.81%) |
Nov 19, 2018 | 25.49 | 26.57 | 25.33 | 26.35 | 189,978 | +0.62(+2.41%) |
Nov 16, 2018 | 25.87 | 26.14 | 25.37 | 25.73 | 231,000 | -0.01(-0.04%) |
Nov 15, 2018 | 24.33 | 26.23 | 24.25 | 25.74 | 368,139 | +1.25(+5.10%) |
Nov 14, 2018 | 24.50 | 25.37 | 24.21 | 24.49 | 299,745 | +0.35(+1.45%) |
Nov 13, 2018 | 26.28 | 26.28 | 24.08 | 24.14 | 972,587 | -2.85(-10.56%) |
Nov 12, 2018 | 27.13 | 27.39 | 26.23 | 26.99 | 509,353 | -0.04(-0.15%) |
Nov 09, 2018 | 27.16 | 27.19 | 26.12 | 27.03 | 204,800 | -0.54(-1.96%) |
Nov 08, 2018 | 27.87 | 28.17 | 27.38 | 27.57 | 136,704 | -0.62(-2.20%) |
Nov 07, 2018 | 27.71 | 28.24 | 27.44 | 28.19 | 174,549 | +0.76(+2.77%) |
Nov 06, 2018 | 27.43 | 27.67 | 27.02 | 27.43 | 81,504 | -0.06(-0.22%) |
Nov 05, 2018 | 27.40 | 27.68 | 26.94 | 27.49 | 127,690 | +0.24(+0.88%) |
Nov 02, 2018 | 27.07 | 27.26 | 26.80 | 27.25 | 222,000 | +0.38(+1.41%) |
Nov 01, 2018 | 26.91 | 27.45 | 26.73 | 26.87 | 317,497 | +0.02(+0.07%) |
Oct 31, 2018 | 26.16 | 27.02 | 25.98 | 26.85 | 369,176 | +0.82(+3.15%) |
Oct 30, 2018 | 25.65 | 26.22 | 25.44 | 26.03 | 222,749 | +0.26(+1.01%) |
Oct 29, 2018 | 27.48 | 27.50 | 25.59 | 25.77 | 234,511 | -1.44(-5.29%) |
Oct 26, 2018 | 26.51 | 27.39 | 25.88 | 27.21 | 208,400 | +0.33(+1.23%) |
Oct 25, 2018 | 27.11 | 27.58 | 26.84 | 26.88 | 167,638 | +0.05(+0.19%) |
Oct 24, 2018 | 27.70 | 27.82 | 26.82 | 26.83 | 300,856 | -0.92(-3.32%) |
Oct 23, 2018 | 28.11 | 28.24 | 27.15 | 27.75 | 208,947 | -0.83(-2.90%) |
Oct 22, 2018 | 29.14 | 29.14 | 28.40 | 28.58 | 210,414 | -0.55(-1.89%) |
Oct 19, 2018 | 29.86 | 30.44 | 28.93 | 29.13 | 216,100 | -0.87(-2.90%) |
Oct 18, 2018 | 31.00 | 31.38 | 29.96 | 30.00 | 229,670 | -1.21(-3.88%) |
Oct 17, 2018 | 32.28 | 32.28 | 31.15 | 31.21 | 124,285 | -1.03(-3.19%) |
Oct 16, 2018 | 32.77 | 32.79 | 32.05 | 32.24 | 132,273 | -0.46(-1.41%) |
Oct 15, 2018 | 33.66 | 33.66 | 32.42 | 32.70 | 124,578 | -0.96(-2.85%) |
Oct 12, 2018 | 33.94 | 34.41 | 33.47 | 33.66 | 253,500 | +0.32(+0.96%) |
Oct 11, 2018 | 33.02 | 33.82 | 32.69 | 33.34 | 196,354 | +0.03(+0.09%) |
Oct 10, 2018 | 34.89 | 34.96 | 33.21 | 33.31 | 358,820 | -1.58(-4.53%) |
Oct 09, 2018 | 32.07 | 36.09 | 31.78 | 34.89 | 844,644 | +3.26(+10.31%) |
Oct 08, 2018 | 31.06 | 31.76 | 30.49 | 31.63 | 144,245 | +0.48(+1.54%) |
Oct 05, 2018 | 32.01 | 32.02 | 31.08 | 31.15 | 207,500 | -0.82(-2.56%) |
Oct 04, 2018 | 31.99 | 32.58 | 31.70 | 31.97 | 374,567 | +0.03(+0.09%) |
Oct 03, 2018 | 31.57 | 31.97 | 31.16 | 31.94 | 248,963 | +0.43(+1.36%) |
Oct 02, 2018 | 31.53 | 31.83 | 31.40 | 31.51 | 126,619 | +0.01(+0.03%) |