Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.74 | 24.34 | 23.65 | 24.33 | 508,600 | +0.73(+3.09%) |
Dec 28, 2018 | 23.56 | 23.76 | 22.82 | 23.60 | 350,500 | +0.06(+0.25%) |
Dec 27, 2018 | 21.98 | 23.54 | 21.98 | 23.54 | 416,457 | +1.17(+5.23%) |
Dec 26, 2018 | 21.00 | 22.45 | 20.75 | 22.37 | 196,132 | +1.70(+8.22%) |
Dec 24, 2018 | 20.00 | 21.03 | 19.66 | 20.67 | 146,800 | +0.17(+0.83%) |
Dec 21, 2018 | 21.56 | 21.62 | 20.18 | 20.50 | 364,200 | -0.65(-3.07%) |
Dec 20, 2018 | 22.27 | 22.82 | 20.88 | 21.15 | 342,328 | -1.28(-5.71%) |
Dec 19, 2018 | 24.30 | 24.74 | 22.38 | 22.43 | 673,427 | -1.82(-7.51%) |
Dec 18, 2018 | 24.35 | 24.63 | 23.58 | 24.25 | 332,900 | +0.00(+0.00%) |
Dec 17, 2018 | 24.88 | 25.06 | 23.60 | 24.25 | 766,813 | -0.76(-3.04%) |
Dec 14, 2018 | 25.76 | 25.97 | 24.64 | 25.01 | 718,300 | -1.19(-4.54%) |
Dec 13, 2018 | 24.97 | 26.45 | 24.85 | 26.20 | 503,238 | +1.44(+5.82%) |
Dec 12, 2018 | 24.61 | 24.92 | 24.29 | 24.76 | 266,776 | +0.64(+2.65%) |
Dec 11, 2018 | 24.26 | 24.49 | 23.87 | 24.12 | 154,282 | +0.15(+0.63%) |
Dec 10, 2018 | 23.72 | 24.32 | 23.65 | 23.97 | 141,508 | +0.25(+1.05%) |
Dec 07, 2018 | 24.52 | 25.00 | 23.68 | 23.72 | 264,100 | -0.80(-3.26%) |
Dec 06, 2018 | 24.80 | 25.12 | 24.00 | 24.52 | 367,112 | -0.76(-3.01%) |
Dec 04, 2018 | 25.93 | 26.45 | 24.88 | 25.28 | 325,900 | -0.66(-2.54%) |
Dec 03, 2018 | 25.34 | 26.60 | 25.34 | 25.94 | 459,134 | +0.95(+3.80%) |
Nov 30, 2018 | 24.58 | 25.00 | 24.43 | 24.99 | 261,900 | +0.36(+1.46%) |
Nov 29, 2018 | 24.02 | 24.72 | 23.72 | 24.63 | 261,618 | +0.58(+2.41%) |
Nov 28, 2018 | 23.66 | 24.10 | 22.99 | 24.05 | 527,449 | +0.40(+1.69%) |
Nov 27, 2018 | 23.00 | 24.33 | 22.71 | 23.65 | 521,943 | +0.65(+2.83%) |
Nov 26, 2018 | 22.62 | 23.00 | 22.46 | 23.00 | 595,960 | +0.70(+3.14%) |
Nov 23, 2018 | 22.16 | 22.66 | 22.04 | 22.30 | 190,300 | +0.14(+0.63%) |
Nov 21, 2018 | 22.16 | 22.16 | 22.16 | 0 | -0.20(-0.89%) | |
Nov 20, 2018 | 22.35 | 22.86 | 22.05 | 22.36 | 346,001 | -0.42(-1.84%) |
Nov 19, 2018 | 23.51 | 23.73 | 22.70 | 22.78 | 323,071 | -1.07(-4.49%) |
Nov 16, 2018 | 23.73 | 23.95 | 23.17 | 23.85 | 221,700 | -0.10(-0.42%) |
Nov 15, 2018 | 23.75 | 24.16 | 23.49 | 23.95 | 229,564 | +0.05(+0.21%) |
Nov 14, 2018 | 23.74 | 24.29 | 23.74 | 23.90 | 300,806 | +0.32(+1.36%) |
Nov 13, 2018 | 23.80 | 24.43 | 23.56 | 23.58 | 428,030 | -0.42(-1.75%) |
Nov 12, 2018 | 23.40 | 24.17 | 23.22 | 24.00 | 348,436 | +0.49(+2.08%) |
Nov 09, 2018 | 24.55 | 24.55 | 23.18 | 23.51 | 252,400 | -1.24(-5.01%) |
Nov 08, 2018 | 25.13 | 25.39 | 24.62 | 24.75 | 189,769 | -0.60(-2.37%) |
Nov 07, 2018 | 25.03 | 25.41 | 24.46 | 25.35 | 198,011 | +0.56(+2.26%) |
Nov 06, 2018 | 25.60 | 26.14 | 24.55 | 24.79 | 330,077 | -0.55(-2.17%) |
Nov 05, 2018 | 25.62 | 25.93 | 24.67 | 25.34 | 202,077 | -0.19(-0.74%) |
Nov 02, 2018 | 26.67 | 27.00 | 25.42 | 25.53 | 496,800 | -1.05(-3.95%) |
Nov 01, 2018 | 24.90 | 26.96 | 24.60 | 26.58 | 820,601 | +1.79(+7.22%) |
Oct 31, 2018 | 23.03 | 24.97 | 23.03 | 24.79 | 580,011 | +1.98(+8.68%) |
Oct 30, 2018 | 22.07 | 23.36 | 21.81 | 22.81 | 415,215 | +0.74(+3.35%) |
Oct 29, 2018 | 23.46 | 24.16 | 21.77 | 22.07 | 696,387 | -1.31(-5.60%) |
Oct 26, 2018 | 23.19 | 23.46 | 21.98 | 23.38 | 568,100 | -0.04(-0.17%) |
Oct 25, 2018 | 22.55 | 23.69 | 20.82 | 23.42 | 586,847 | +0.87(+3.86%) |
Oct 24, 2018 | 23.14 | 23.85 | 22.54 | 22.55 | 517,506 | -0.78(-3.34%) |
Oct 23, 2018 | 23.19 | 23.54 | 22.87 | 23.33 | 533,623 | -0.19(-0.81%) |
Oct 22, 2018 | 24.44 | 24.55 | 23.05 | 23.52 | 517,421 | -0.70(-2.89%) |
Oct 19, 2018 | 25.30 | 25.59 | 24.10 | 24.22 | 465,100 | -0.84(-3.35%) |
Oct 18, 2018 | 25.43 | 25.51 | 24.83 | 25.06 | 574,802 | -0.41(-1.61%) |
Oct 17, 2018 | 25.35 | 25.56 | 24.83 | 25.47 | 361,354 | +0.18(+0.71%) |
Oct 16, 2018 | 24.56 | 25.36 | 24.50 | 25.29 | 247,567 | +0.81(+3.31%) |
Oct 15, 2018 | 23.95 | 24.81 | 23.88 | 24.48 | 307,268 | +0.16(+0.66%) |
Oct 12, 2018 | 22.80 | 24.57 | 22.80 | 24.32 | 750,300 | +2.23(+10.10%) |
Oct 11, 2018 | 22.57 | 22.81 | 21.82 | 22.09 | 757,169 | -0.49(-2.17%) |
Oct 10, 2018 | 23.87 | 24.35 | 22.55 | 22.58 | 546,491 | -1.42(-5.92%) |
Oct 09, 2018 | 24.60 | 24.82 | 23.40 | 24.00 | 562,956 | -0.51(-2.08%) |
Oct 08, 2018 | 24.59 | 24.98 | 24.32 | 24.51 | 526,466 | -0.25(-1.01%) |
Oct 05, 2018 | 25.70 | 26.15 | 24.65 | 24.76 | 288,000 | -0.89(-3.47%) |
Oct 04, 2018 | 25.96 | 26.14 | 25.30 | 25.65 | 376,936 | -0.31(-1.19%) |
Oct 03, 2018 | 26.20 | 26.64 | 25.37 | 25.96 | 451,747 | -0.19(-0.73%) |
Oct 02, 2018 | 27.00 | 27.01 | 26.02 | 26.15 | 412,715 | -0.99(-3.65%) |