Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 20.27 | 21.90 | 20.27 | 21.79 | 87,225 | +1.64(+8.14%) |
Dec 28, 2018 | 20.15 | 21.29 | 19.78 | 20.15 | 46,533 | +0.13(+0.63%) |
Dec 27, 2018 | 18.62 | 21.26 | 18.05 | 20.02 | 132,331 | +1.36(+7.27%) |
Dec 26, 2018 | 18.29 | 19.79 | 18.29 | 18.66 | 137,055 | +0.60(+3.29%) |
Dec 24, 2018 | 18.67 | 18.67 | 18.05 | 18.07 | 41,511 | -0.77(-4.09%) |
Dec 21, 2018 | 19.17 | 19.83 | 18.78 | 18.84 | 83,637 | -0.29(-1.53%) |
Dec 20, 2018 | 19.98 | 20.53 | 18.72 | 19.13 | 106,757 | -0.77(-3.87%) |
Dec 19, 2018 | 20.75 | 21.01 | 19.49 | 19.90 | 114,377 | -0.84(-4.04%) |
Dec 18, 2018 | 20.74 | 21.09 | 20.49 | 20.74 | 39,467 | +0.18(+0.85%) |
Dec 17, 2018 | 21.61 | 22.27 | 20.49 | 20.57 | 57,800 | -1.10(-5.09%) |
Dec 14, 2018 | 21.52 | 21.83 | 21.23 | 21.67 | 34,029 | +0.02(+0.09%) |
Dec 13, 2018 | 21.82 | 22.74 | 21.57 | 21.65 | 60,951 | -0.17(-0.76%) |
Dec 12, 2018 | 22.62 | 22.94 | 21.12 | 21.82 | 122,621 | -1.34(-5.77%) |
Dec 11, 2018 | 24.56 | 24.60 | 22.62 | 23.15 | 36,625 | -1.10(-4.55%) |
Dec 10, 2018 | 22.32 | 24.49 | 21.34 | 24.25 | 106,797 | +1.75(+7.76%) |
Dec 07, 2018 | 23.34 | 24.33 | 21.56 | 22.51 | 48,378 | -0.86(-3.67%) |
Dec 06, 2018 | 23.39 | 24.56 | 23.06 | 23.37 | 27,997 | -0.16(-0.66%) |
Dec 04, 2018 | 24.50 | 24.85 | 23.05 | 23.52 | 58,599 | -1.00(-4.09%) |
Dec 03, 2018 | 24.67 | 25.28 | 24.41 | 24.53 | 18,153 | +0.15(+0.60%) |
Nov 30, 2018 | 24.07 | 24.51 | 23.99 | 24.38 | 33,455 | +0.14(+0.56%) |
Nov 29, 2018 | 24.45 | 24.75 | 24.22 | 24.24 | 14,894 | -0.19(-0.80%) |
Nov 28, 2018 | 24.29 | 24.63 | 23.98 | 24.44 | 27,579 | +0.14(+0.56%) |
Nov 27, 2018 | 24.24 | 24.83 | 24.17 | 24.30 | 19,735 | +0.06(+0.24%) |
Nov 26, 2018 | 24.26 | 24.97 | 24.22 | 24.24 | 30,781 | +0.05(+0.20%) |
Nov 23, 2018 | 24.21 | 25.06 | 23.94 | 24.19 | 14,675 | -0.14(-0.56%) |
Nov 21, 2018 | 24.33 | 24.33 | 24.33 | 0 | +0.09(+0.36%) | |
Nov 20, 2018 | 24.21 | 24.66 | 23.88 | 24.24 | 27,080 | -0.21(-0.88%) |
Nov 19, 2018 | 25.07 | 25.07 | 24.21 | 24.46 | 32,881 | -0.64(-2.56%) |
Nov 16, 2018 | 25.04 | 25.39 | 24.95 | 25.10 | 15,804 | +0.06(+0.23%) |
Nov 15, 2018 | 24.77 | 25.21 | 24.77 | 25.04 | 18,770 | +0.25(+1.02%) |
Nov 14, 2018 | 25.55 | 25.59 | 24.77 | 24.79 | 32,327 | -0.56(-2.19%) |
Nov 13, 2018 | 25.64 | 25.70 | 25.23 | 25.34 | 13,080 | -0.14(-0.54%) |
Nov 12, 2018 | 25.41 | 25.66 | 25.23 | 25.48 | 27,208 | -0.18(-0.68%) |
Nov 09, 2018 | 25.28 | 25.90 | 25.28 | 25.66 | 54,186 | +0.34(+1.35%) |
Nov 08, 2018 | 25.41 | 25.49 | 24.87 | 25.32 | 43,534 | -0.34(-1.33%) |
Nov 07, 2018 | 25.69 | 25.82 | 25.40 | 25.66 | 23,595 | +0.40(+1.58%) |
Nov 06, 2018 | 25.38 | 25.66 | 24.93 | 25.26 | 12,107 | -0.08(-0.31%) |
Nov 05, 2018 | 25.78 | 26.33 | 25.14 | 25.33 | 24,490 | -0.43(-1.66%) |
Nov 02, 2018 | 26.49 | 27.05 | 25.46 | 25.76 | 17,446 | -0.62(-2.36%) |
Nov 01, 2018 | 25.61 | 26.64 | 25.61 | 26.39 | 17,861 | +0.88(+3.44%) |
Oct 31, 2018 | 25.57 | 25.90 | 25.35 | 25.51 | 33,536 | +0.14(+0.54%) |
Oct 30, 2018 | 25.04 | 25.65 | 25.04 | 25.37 | 24,009 | +0.39(+1.56%) |
Oct 29, 2018 | 25.71 | 26.17 | 24.85 | 24.98 | 25,025 | -0.50(-1.95%) |
Oct 26, 2018 | 24.90 | 25.72 | 24.88 | 25.48 | 28,632 | +0.29(+1.16%) |
Oct 25, 2018 | 24.90 | 25.82 | 24.85 | 25.19 | 22,456 | +0.43(+1.73%) |
Oct 24, 2018 | 25.82 | 26.58 | 24.62 | 24.76 | 86,888 | -1.10(-4.26%) |
Oct 23, 2018 | 26.55 | 27.01 | 25.31 | 25.86 | 56,928 | -0.96(-3.60%) |
Oct 22, 2018 | 26.65 | 27.00 | 26.50 | 26.83 | 17,576 | +0.18(+0.66%) |
Oct 19, 2018 | 26.77 | 27.61 | 26.41 | 26.65 | 31,916 | -0.07(-0.26%) |
Oct 18, 2018 | 26.99 | 27.26 | 26.58 | 26.72 | 30,414 | -0.40(-1.47%) |
Oct 17, 2018 | 27.26 | 27.58 | 26.97 | 27.12 | 26,203 | -0.19(-0.68%) |
Oct 16, 2018 | 26.74 | 27.41 | 26.34 | 27.30 | 30,690 | +0.70(+2.64%) |
Oct 15, 2018 | 26.63 | 26.85 | 26.39 | 26.60 | 20,720 | -0.03(-0.11%) |
Oct 12, 2018 | 27.07 | 27.33 | 26.43 | 26.63 | 35,611 | -0.02(-0.07%) |
Oct 11, 2018 | 27.38 | 27.57 | 26.46 | 26.65 | 37,159 | -0.79(-2.88%) |
Oct 10, 2018 | 28.04 | 28.26 | 27.37 | 27.44 | 64,962 | -0.68(-2.43%) |
Oct 09, 2018 | 27.34 | 28.48 | 27.14 | 28.12 | 63,803 | +0.76(+2.78%) |
Oct 08, 2018 | 27.08 | 28.01 | 27.08 | 27.36 | 64,808 | +0.23(+0.86%) |
Oct 05, 2018 | 26.98 | 27.36 | 26.45 | 27.13 | 54,904 | +0.21(+0.80%) |
Oct 04, 2018 | 27.59 | 27.77 | 26.40 | 26.91 | 88,743 | -0.68(-2.47%) |
Oct 03, 2018 | 27.79 | 28.38 | 27.53 | 27.60 | 27,154 | -0.16(-0.56%) |
Oct 02, 2018 | 28.72 | 28.72 | 27.67 | 27.75 | 45,139 | -1.02(-3.56%) |