Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.54 | 21.62 | 21.00 | 21.36 | 344,934 | -0.05(-0.21%) |
Dec 28, 2018 | 21.29 | 21.71 | 20.94 | 21.41 | 453,407 | +0.22(+1.04%) |
Dec 27, 2018 | 20.57 | 21.22 | 20.41 | 21.19 | 375,203 | +0.57(+2.76%) |
Dec 26, 2018 | 19.73 | 20.71 | 19.25 | 20.62 | 309,453 | +1.01(+5.14%) |
Dec 24, 2018 | 20.10 | 20.31 | 19.49 | 19.61 | 215,965 | -0.55(-2.73%) |
Dec 21, 2018 | 20.34 | 20.53 | 19.68 | 20.16 | 1,159,738 | -0.23(-1.12%) |
Dec 20, 2018 | 20.90 | 21.47 | 20.23 | 20.39 | 358,883 | -0.62(-2.97%) |
Dec 19, 2018 | 21.12 | 21.55 | 20.74 | 21.01 | 537,470 | -0.14(-0.65%) |
Dec 18, 2018 | 20.82 | 21.39 | 20.82 | 21.15 | 400,450 | +0.55(+2.67%) |
Dec 17, 2018 | 20.56 | 21.45 | 20.26 | 20.60 | 491,883 | +0.07(+0.36%) |
Dec 14, 2018 | 21.10 | 21.38 | 20.40 | 20.53 | 526,668 | -0.91(-4.24%) |
Dec 13, 2018 | 22.56 | 22.70 | 21.28 | 21.44 | 627,239 | -1.12(-4.96%) |
Dec 12, 2018 | 22.18 | 23.04 | 21.98 | 22.56 | 967,904 | +1.03(+4.77%) |
Dec 11, 2018 | 21.83 | 22.21 | 20.87 | 21.53 | 758,203 | -0.29(-1.34%) |
Dec 10, 2018 | 22.11 | 22.75 | 21.64 | 21.82 | 888,887 | -0.20(-0.92%) |
Dec 07, 2018 | 22.93 | 23.24 | 21.46 | 22.02 | 1,093,563 | -0.92(-4.00%) |
Dec 06, 2018 | 27.71 | 27.71 | 22.09 | 22.94 | 1,749,462 | -5.67(-19.81%) |
Dec 04, 2018 | 30.80 | 31.17 | 28.51 | 28.61 | 684,090 | -0.37(-1.27%) |
Dec 03, 2018 | 28.11 | 29.22 | 28.05 | 28.98 | 322,555 | +1.18(+4.26%) |
Nov 30, 2018 | 27.30 | 27.82 | 27.06 | 27.79 | 379,602 | +0.42(+1.54%) |
Nov 29, 2018 | 27.62 | 27.81 | 27.11 | 27.37 | 266,471 | -0.38(-1.36%) |
Nov 28, 2018 | 27.70 | 27.77 | 26.89 | 27.75 | 219,714 | +0.15(+0.53%) |
Nov 27, 2018 | 27.30 | 27.94 | 27.11 | 27.60 | 209,555 | -0.01(-0.03%) |
Nov 26, 2018 | 27.10 | 27.70 | 26.92 | 27.61 | 236,221 | +0.51(+1.90%) |
Nov 23, 2018 | 26.66 | 27.43 | 26.61 | 27.10 | 113,924 | +0.11(+0.41%) |
Nov 21, 2018 | 26.99 | 26.99 | 26.99 | 0 | +0.44(+1.66%) | |
Nov 20, 2018 | 26.25 | 27.05 | 26.25 | 26.55 | 245,258 | -0.10(-0.38%) |
Nov 19, 2018 | 27.10 | 27.38 | 26.61 | 26.65 | 244,672 | -0.57(-2.09%) |
Nov 16, 2018 | 27.07 | 27.54 | 26.98 | 27.22 | 325,420 | -0.04(-0.13%) |
Nov 15, 2018 | 26.30 | 27.27 | 26.12 | 27.25 | 271,363 | +0.76(+2.87%) |
Nov 14, 2018 | 26.50 | 26.77 | 26.34 | 26.49 | 169,215 | +0.18(+0.70%) |
Nov 13, 2018 | 26.33 | 26.81 | 26.25 | 26.31 | 250,348 | +0.05(+0.17%) |
Nov 12, 2018 | 27.09 | 27.09 | 26.23 | 26.26 | 235,863 | -0.83(-3.05%) |
Nov 09, 2018 | 27.49 | 27.57 | 27.00 | 27.09 | 135,509 | -0.67(-2.41%) |
Nov 08, 2018 | 27.60 | 27.97 | 27.58 | 27.76 | 130,426 | -0.04(-0.13%) |
Nov 07, 2018 | 27.90 | 27.98 | 27.12 | 27.79 | 259,269 | +0.06(+0.23%) |
Nov 06, 2018 | 27.69 | 28.00 | 27.41 | 27.73 | 144,242 | -0.05(-0.16%) |
Nov 05, 2018 | 27.81 | 28.02 | 27.31 | 27.78 | 206,080 | +0.00(+0.00%) |
Nov 02, 2018 | 27.86 | 28.00 | 27.34 | 27.78 | 211,168 | +0.05(+0.17%) |
Nov 01, 2018 | 27.25 | 27.86 | 27.25 | 27.73 | 293,940 | +0.58(+2.13%) |
Oct 31, 2018 | 27.36 | 27.69 | 26.85 | 27.15 | 268,987 | +0.16(+0.58%) |
Oct 30, 2018 | 26.28 | 27.15 | 26.09 | 27.00 | 245,992 | +0.76(+2.90%) |
Oct 29, 2018 | 26.59 | 27.41 | 25.92 | 26.23 | 275,031 | +0.23(+0.88%) |
Oct 26, 2018 | 25.73 | 26.89 | 25.63 | 26.00 | 337,303 | -0.17(-0.67%) |
Oct 25, 2018 | 25.58 | 26.39 | 25.54 | 26.18 | 268,908 | +0.77(+3.03%) |
Oct 24, 2018 | 26.34 | 26.50 | 25.40 | 25.41 | 207,071 | -1.04(-3.92%) |
Oct 23, 2018 | 25.54 | 26.73 | 25.36 | 26.45 | 409,927 | +0.40(+1.55%) |
Oct 22, 2018 | 26.40 | 26.67 | 26.03 | 26.04 | 271,308 | -0.34(-1.29%) |
Oct 19, 2018 | 26.93 | 27.07 | 26.34 | 26.38 | 190,128 | -0.56(-2.08%) |
Oct 18, 2018 | 27.43 | 27.76 | 26.72 | 26.94 | 218,897 | -0.81(-2.91%) |
Oct 17, 2018 | 27.50 | 27.91 | 27.18 | 27.75 | 269,824 | +0.16(+0.57%) |
Oct 16, 2018 | 27.00 | 27.63 | 26.66 | 27.59 | 198,374 | +0.80(+2.98%) |
Oct 15, 2018 | 26.34 | 27.16 | 26.05 | 26.79 | 303,666 | +0.31(+1.18%) |
Oct 12, 2018 | 27.42 | 27.45 | 26.25 | 26.48 | 247,144 | -0.38(-1.40%) |
Oct 11, 2018 | 27.35 | 27.86 | 26.85 | 26.86 | 192,739 | -0.72(-2.59%) |
Oct 10, 2018 | 28.41 | 28.41 | 27.48 | 27.57 | 169,185 | -0.99(-3.46%) |
Oct 09, 2018 | 29.06 | 29.17 | 28.39 | 28.56 | 169,719 | -0.58(-1.98%) |
Oct 08, 2018 | 29.36 | 29.40 | 28.86 | 29.14 | 165,218 | -0.30(-1.02%) |
Oct 05, 2018 | 30.32 | 30.32 | 29.34 | 29.44 | 323,547 | -0.90(-2.98%) |
Oct 04, 2018 | 30.85 | 30.99 | 30.25 | 30.34 | 155,601 | -0.75(-2.41%) |
Oct 03, 2018 | 31.45 | 31.58 | 30.92 | 31.09 | 198,732 | -0.27(-0.87%) |
Oct 02, 2018 | 31.32 | 31.70 | 31.17 | 31.37 | 202,716 | -0.05(-0.17%) |