Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.25 | 24.32 | 23.33 | 23.48 | 26,365 | -0.36(-1.51%) |
Dec 28, 2018 | 23.57 | 24.07 | 23.52 | 23.84 | 21,936 | +0.55(+2.36%) |
Dec 27, 2018 | 22.50 | 23.29 | 22.47 | 23.29 | 13,494 | +0.29(+1.26%) |
Dec 26, 2018 | 22.01 | 23.05 | 21.84 | 23.00 | 17,416 | +1.10(+5.01%) |
Dec 24, 2018 | 21.97 | 22.70 | 21.90 | 21.90 | 16,228 | -0.60(-2.68%) |
Dec 21, 2018 | 22.81 | 23.12 | 22.11 | 22.50 | 10,606 | -0.34(-1.49%) |
Dec 20, 2018 | 22.85 | 23.14 | 22.63 | 22.84 | 26,948 | +0.62(+2.80%) |
Dec 19, 2018 | 23.48 | 24.15 | 21.67 | 22.22 | 26,587 | -0.78(-3.38%) |
Dec 18, 2018 | 22.79 | 23.19 | 22.75 | 23.00 | 18,025 | +0.85(+3.86%) |
Dec 17, 2018 | 22.81 | 22.98 | 21.92 | 22.15 | 20,907 | -0.39(-1.72%) |
Dec 14, 2018 | 22.67 | 22.92 | 22.40 | 22.53 | 27,789 | -1.33(-5.57%) |
Dec 13, 2018 | 24.35 | 24.65 | 23.86 | 23.86 | 33,251 | -0.18(-0.75%) |
Dec 12, 2018 | 24.05 | 24.63 | 23.93 | 24.04 | 35,889 | +1.20(+5.24%) |
Dec 11, 2018 | 23.14 | 23.28 | 22.49 | 22.84 | 13,926 | -0.15(-0.66%) |
Dec 10, 2018 | 22.88 | 23.13 | 22.10 | 23.00 | 58,261 | +0.08(+0.37%) |
Dec 07, 2018 | 24.11 | 24.63 | 22.80 | 22.91 | 34,046 | -1.56(-6.36%) |
Dec 06, 2018 | 23.53 | 24.51 | 22.90 | 24.47 | 26,435 | -0.70(-2.77%) |
Dec 04, 2018 | 26.80 | 26.86 | 25.16 | 25.16 | 18,985 | -1.90(-7.00%) |
Dec 03, 2018 | 26.97 | 27.15 | 26.71 | 27.06 | 64,108 | +1.92(+7.65%) |
Nov 30, 2018 | 24.98 | 25.17 | 24.70 | 25.14 | 70,427 | -0.70(-2.70%) |
Nov 29, 2018 | 25.80 | 26.24 | 25.50 | 25.83 | 19,443 | -0.77(-2.91%) |
Nov 28, 2018 | 25.14 | 26.62 | 24.87 | 26.61 | 45,214 | +1.62(+6.49%) |
Nov 27, 2018 | 24.65 | 24.98 | 24.44 | 24.98 | 17,868 | +0.35(+1.42%) |
Nov 26, 2018 | 24.38 | 24.70 | 24.37 | 24.64 | 23,266 | +1.85(+8.11%) |
Nov 23, 2018 | 22.93 | 23.10 | 22.76 | 22.79 | 25,031 | -1.29(-5.36%) |
Nov 21, 2018 | 24.08 | 24.08 | 24.08 | 0 | +0.92(+3.98%) | |
Nov 20, 2018 | 23.37 | 23.64 | 22.86 | 23.16 | 44,692 | -1.38(-5.63%) |
Nov 19, 2018 | 24.99 | 25.00 | 24.32 | 24.54 | 20,074 | -1.05(-4.09%) |
Nov 16, 2018 | 24.62 | 25.79 | 24.52 | 25.59 | 19,622 | +0.29(+1.16%) |
Nov 15, 2018 | 24.24 | 25.50 | 24.14 | 25.30 | 45,561 | +1.75(+7.45%) |
Nov 14, 2018 | 23.92 | 23.92 | 23.20 | 23.54 | 23,745 | -0.23(-0.98%) |
Nov 13, 2018 | 23.79 | 24.17 | 23.56 | 23.77 | 37,268 | +0.89(+3.90%) |
Nov 12, 2018 | 23.79 | 23.80 | 22.80 | 22.88 | 48,208 | -1.01(-4.22%) |
Nov 09, 2018 | 24.61 | 24.61 | 23.72 | 23.89 | 39,668 | -1.65(-6.46%) |
Nov 08, 2018 | 26.13 | 26.36 | 25.33 | 25.54 | 45,105 | -1.73(-6.33%) |
Nov 07, 2018 | 26.27 | 27.27 | 26.20 | 27.27 | 50,609 | +1.24(+4.78%) |
Nov 06, 2018 | 25.64 | 26.02 | 25.46 | 26.02 | 29,858 | +0.63(+2.48%) |
Nov 05, 2018 | 25.12 | 25.80 | 25.12 | 25.39 | 22,966 | -0.31(-1.21%) |
Nov 02, 2018 | 26.14 | 26.46 | 25.33 | 25.70 | 157,931 | +1.51(+6.26%) |
Nov 01, 2018 | 23.36 | 24.30 | 23.18 | 24.19 | 122,757 | +1.43(+6.27%) |
Oct 31, 2018 | 22.76 | 23.04 | 22.58 | 22.76 | 68,319 | +0.30(+1.34%) |
Oct 30, 2018 | 21.90 | 22.52 | 21.86 | 22.46 | 138,693 | +1.30(+6.15%) |
Oct 29, 2018 | 22.58 | 22.58 | 20.77 | 21.16 | 38,822 | -1.15(-5.16%) |
Oct 26, 2018 | 21.94 | 22.78 | 21.34 | 22.31 | 65,760 | -1.93(-7.97%) |
Oct 25, 2018 | 23.62 | 24.61 | 23.57 | 24.24 | 37,489 | +1.06(+4.55%) |
Oct 24, 2018 | 25.22 | 25.39 | 23.18 | 23.18 | 46,853 | -2.53(-9.83%) |
Oct 23, 2018 | 24.90 | 26.02 | 24.61 | 25.71 | 47,439 | -1.46(-5.38%) |
Oct 22, 2018 | 27.57 | 27.57 | 26.85 | 27.17 | 13,065 | +0.09(+0.35%) |
Oct 19, 2018 | 27.53 | 27.80 | 26.98 | 27.08 | 31,395 | +1.13(+4.36%) |
Oct 18, 2018 | 27.04 | 27.16 | 25.76 | 25.95 | 45,373 | -2.23(-7.93%) |
Oct 17, 2018 | 28.38 | 28.43 | 27.95 | 28.18 | 18,631 | -0.46(-1.61%) |
Oct 16, 2018 | 28.08 | 28.76 | 28.08 | 28.64 | 27,800 | +1.50(+5.52%) |
Oct 15, 2018 | 27.73 | 27.94 | 27.14 | 27.14 | 19,518 | -0.90(-3.19%) |
Oct 12, 2018 | 28.06 | 28.21 | 27.12 | 28.04 | 20,470 | +1.75(+6.67%) |
Oct 11, 2018 | 26.79 | 27.34 | 25.92 | 26.29 | 112,573 | -1.76(-6.29%) |
Oct 10, 2018 | 30.13 | 30.13 | 28.04 | 28.05 | 25,627 | -2.77(-8.99%) |
Oct 09, 2018 | 30.64 | 31.26 | 30.17 | 30.82 | 12,942 | -0.45(-1.43%) |
Oct 08, 2018 | 30.58 | 31.35 | 30.42 | 31.27 | 93,683 | -0.17(-0.53%) |
Oct 05, 2018 | 31.92 | 31.96 | 31.08 | 31.43 | 60,775 | +0.00(+0.00%) |
Oct 04, 2018 | 32.73 | 32.77 | 31.29 | 31.43 | 97,904 | -2.86(-8.33%) |
Oct 03, 2018 | 35.50 | 35.71 | 34.20 | 34.29 | 110,158 | -1.22(-3.43%) |
Oct 02, 2018 | 35.41 | 35.77 | 35.27 | 35.51 | 90,033 | -1.53(-4.12%) |