Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.18 | 22.93 | 21.39 | 22.36 | 179,100 | +0.53(+2.43%) |
Dec 28, 2018 | 21.36 | 22.48 | 21.12 | 21.83 | 95,000 | +0.55(+2.58%) |
Dec 27, 2018 | 21.28 | 21.90 | 20.42 | 21.28 | 176,560 | -0.21(-0.98%) |
Dec 26, 2018 | 20.25 | 22.41 | 19.94 | 21.49 | 181,956 | +1.43(+7.13%) |
Dec 24, 2018 | 19.50 | 20.71 | 19.50 | 20.06 | 89,100 | +0.58(+2.98%) |
Dec 21, 2018 | 20.70 | 21.16 | 19.13 | 19.48 | 1,534,300 | -1.23(-5.94%) |
Dec 20, 2018 | 22.78 | 23.32 | 20.50 | 20.71 | 261,748 | -2.26(-9.84%) |
Dec 19, 2018 | 23.68 | 23.99 | 22.24 | 22.97 | 208,862 | -0.48(-2.05%) |
Dec 18, 2018 | 23.73 | 24.59 | 22.78 | 23.45 | 218,649 | -0.26(-1.10%) |
Dec 17, 2018 | 24.13 | 24.77 | 23.00 | 23.71 | 143,021 | -0.57(-2.35%) |
Dec 14, 2018 | 23.82 | 24.77 | 23.60 | 24.28 | 104,300 | +0.35(+1.46%) |
Dec 13, 2018 | 24.49 | 25.05 | 23.51 | 23.93 | 136,353 | -0.56(-2.29%) |
Dec 12, 2018 | 24.42 | 24.88 | 24.22 | 24.49 | 161,803 | +0.26(+1.07%) |
Dec 11, 2018 | 26.43 | 26.50 | 24.00 | 24.23 | 158,286 | -2.07(-7.87%) |
Dec 10, 2018 | 25.18 | 26.45 | 25.03 | 26.30 | 133,115 | +1.32(+5.28%) |
Dec 07, 2018 | 24.71 | 25.14 | 23.85 | 24.98 | 134,900 | +0.47(+1.92%) |
Dec 06, 2018 | 23.55 | 25.58 | 23.23 | 24.51 | 86,777 | +0.80(+3.37%) |
Dec 04, 2018 | 22.99 | 25.93 | 22.55 | 23.71 | 251,000 | +0.19(+0.81%) |
Dec 03, 2018 | 22.33 | 23.83 | 22.19 | 23.52 | 147,077 | +1.53(+6.96%) |
Nov 30, 2018 | 21.81 | 22.65 | 21.30 | 21.99 | 168,500 | +0.06(+0.27%) |
Nov 29, 2018 | 22.10 | 23.59 | 21.60 | 21.93 | 89,542 | -0.14(-0.63%) |
Nov 28, 2018 | 20.22 | 22.15 | 20.00 | 22.07 | 116,841 | +1.75(+8.61%) |
Nov 27, 2018 | 20.45 | 20.69 | 20.10 | 20.32 | 88,390 | -0.24(-1.17%) |
Nov 26, 2018 | 20.23 | 20.64 | 19.90 | 20.56 | 213,707 | +0.37(+1.83%) |
Nov 23, 2018 | 19.31 | 20.83 | 18.93 | 20.19 | 91,500 | +0.60(+3.06%) |
Nov 21, 2018 | 19.59 | 19.59 | 19.59 | 0 | +1.19(+6.47%) | |
Nov 20, 2018 | 18.98 | 19.54 | 18.37 | 18.40 | 67,186 | -0.80(-4.17%) |
Nov 19, 2018 | 20.61 | 20.62 | 18.38 | 19.20 | 83,792 | -1.30(-6.34%) |
Nov 16, 2018 | 19.81 | 21.07 | 19.71 | 20.50 | 740,500 | +0.48(+2.40%) |
Nov 15, 2018 | 19.79 | 20.46 | 19.73 | 20.02 | 104,884 | +0.10(+0.50%) |
Nov 14, 2018 | 20.35 | 20.40 | 19.67 | 19.92 | 156,912 | -0.04(-0.20%) |
Nov 13, 2018 | 20.08 | 20.39 | 19.65 | 19.96 | 88,502 | -0.04(-0.20%) |
Nov 12, 2018 | 20.10 | 20.39 | 19.92 | 20.00 | 117,026 | -0.14(-0.70%) |
Nov 09, 2018 | 20.18 | 20.75 | 19.82 | 20.14 | 96,200 | -0.13(-0.64%) |
Nov 08, 2018 | 20.14 | 20.45 | 20.02 | 20.27 | 89,515 | +0.07(+0.35%) |
Nov 07, 2018 | 20.13 | 20.86 | 19.80 | 20.20 | 83,074 | +0.00(+0.00%) |
Nov 06, 2018 | 20.10 | 20.70 | 19.66 | 20.20 | 89,402 | +0.25(+1.25%) |
Nov 05, 2018 | 20.16 | 20.25 | 19.19 | 19.95 | 38,325 | -0.15(-0.75%) |
Nov 02, 2018 | 20.43 | 20.54 | 19.66 | 20.10 | 122,300 | -0.25(-1.23%) |
Nov 01, 2018 | 18.93 | 20.94 | 18.93 | 20.35 | 120,856 | +1.53(+8.13%) |
Oct 31, 2018 | 18.62 | 19.95 | 18.36 | 18.82 | 100,342 | +0.43(+2.34%) |
Oct 30, 2018 | 19.00 | 19.22 | 18.06 | 18.39 | 97,785 | -0.52(-2.75%) |
Oct 29, 2018 | 19.18 | 19.81 | 18.47 | 18.91 | 93,509 | -0.13(-0.68%) |
Oct 26, 2018 | 18.73 | 19.66 | 18.28 | 19.04 | 81,100 | +0.14(+0.74%) |
Oct 25, 2018 | 19.12 | 19.56 | 18.42 | 18.90 | 84,203 | -0.17(-0.89%) |
Oct 24, 2018 | 19.44 | 19.83 | 19.00 | 19.07 | 156,779 | -0.36(-1.85%) |
Oct 23, 2018 | 19.47 | 20.00 | 19.28 | 19.43 | 134,504 | -0.32(-1.62%) |
Oct 22, 2018 | 19.98 | 20.32 | 19.00 | 19.75 | 152,285 | -0.18(-0.90%) |
Oct 19, 2018 | 20.05 | 21.12 | 19.86 | 19.93 | 64,700 | -0.12(-0.60%) |
Oct 18, 2018 | 19.83 | 20.20 | 19.40 | 20.05 | 67,169 | +0.14(+0.70%) |
Oct 17, 2018 | 19.98 | 20.45 | 19.70 | 19.91 | 90,212 | -0.13(-0.65%) |
Oct 16, 2018 | 19.96 | 20.14 | 19.53 | 20.04 | 216,905 | +0.24(+1.21%) |
Oct 15, 2018 | 19.93 | 20.20 | 18.00 | 19.80 | 124,313 | -0.18(-0.90%) |
Oct 12, 2018 | 20.19 | 20.80 | 19.83 | 19.98 | 139,300 | +0.10(+0.50%) |
Oct 11, 2018 | 19.85 | 20.40 | 18.98 | 19.88 | 318,031 | -0.05(-0.25%) |
Oct 10, 2018 | 20.03 | 20.24 | 19.58 | 19.93 | 169,266 | -0.15(-0.75%) |
Oct 09, 2018 | 19.96 | 20.48 | 19.26 | 20.08 | 139,179 | +0.04(+0.20%) |
Oct 08, 2018 | 20.44 | 23.88 | 19.70 | 20.04 | 108,060 | -0.50(-2.43%) |
Oct 05, 2018 | 21.89 | 22.30 | 19.86 | 20.54 | 175,200 | -1.25(-5.74%) |
Oct 04, 2018 | 21.68 | 22.28 | 21.08 | 21.79 | 115,184 | -0.17(-0.77%) |
Oct 03, 2018 | 21.93 | 22.35 | 21.15 | 21.96 | 68,634 | +0.03(+0.14%) |
Oct 02, 2018 | 22.17 | 22.71 | 21.46 | 21.93 | 195,522 | -0.29(-1.31%) |