Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.20 | 23.70 | 23.10 | 23.69 | 343,490 | +0.53(+2.31%) |
Dec 28, 2018 | 23.10 | 23.51 | 22.66 | 23.16 | 356,081 | +0.04(+0.16%) |
Dec 27, 2018 | 22.29 | 23.12 | 22.23 | 23.12 | 228,055 | +0.37(+1.65%) |
Dec 26, 2018 | 21.95 | 22.78 | 21.85 | 22.74 | 252,913 | +0.81(+3.67%) |
Dec 24, 2018 | 21.88 | 22.22 | 21.67 | 21.94 | 186,097 | -0.18(-0.80%) |
Dec 21, 2018 | 22.58 | 23.12 | 21.99 | 22.12 | 492,666 | -0.28(-1.26%) |
Dec 20, 2018 | 22.59 | 22.85 | 21.98 | 22.40 | 500,944 | -0.23(-1.04%) |
Dec 19, 2018 | 22.94 | 23.33 | 22.49 | 22.63 | 523,607 | -0.27(-1.19%) |
Dec 18, 2018 | 22.90 | 23.05 | 22.63 | 22.90 | 416,905 | +0.21(+0.91%) |
Dec 17, 2018 | 22.70 | 23.09 | 22.17 | 22.70 | 470,074 | +0.02(+0.08%) |
Dec 14, 2018 | 22.86 | 22.99 | 22.34 | 22.68 | 374,409 | -0.35(-1.53%) |
Dec 13, 2018 | 23.71 | 23.71 | 22.85 | 23.03 | 365,943 | -0.54(-2.29%) |
Dec 12, 2018 | 23.80 | 24.10 | 23.51 | 23.57 | 366,970 | +0.07(+0.28%) |
Dec 11, 2018 | 24.04 | 24.36 | 23.28 | 23.51 | 215,026 | -0.03(-0.12%) |
Dec 10, 2018 | 23.44 | 23.90 | 23.13 | 23.53 | 386,373 | +0.03(+0.12%) |
Dec 07, 2018 | 24.68 | 24.88 | 23.35 | 23.51 | 550,532 | -1.12(-4.57%) |
Dec 06, 2018 | 24.11 | 24.64 | 23.64 | 24.63 | 321,760 | +0.09(+0.38%) |
Dec 04, 2018 | 25.33 | 25.49 | 24.42 | 24.54 | 526,325 | -0.86(-3.40%) |
Dec 03, 2018 | 24.83 | 25.45 | 24.63 | 25.40 | 364,121 | +1.12(+4.63%) |
Nov 30, 2018 | 23.71 | 24.32 | 23.71 | 24.28 | 269,295 | +0.29(+1.20%) |
Nov 29, 2018 | 23.92 | 24.11 | 23.70 | 23.99 | 293,456 | +0.04(+0.16%) |
Nov 28, 2018 | 23.47 | 24.23 | 23.41 | 23.95 | 358,826 | +0.46(+1.98%) |
Nov 27, 2018 | 23.55 | 23.69 | 23.24 | 23.49 | 225,572 | -0.22(-0.94%) |
Nov 26, 2018 | 23.47 | 24.08 | 23.47 | 23.71 | 338,454 | +0.44(+1.88%) |
Nov 23, 2018 | 23.28 | 23.65 | 23.24 | 23.27 | 97,475 | -0.28(-1.18%) |
Nov 21, 2018 | 23.55 | 23.55 | 23.55 | 0 | +0.76(+3.34%) | |
Nov 20, 2018 | 22.16 | 23.49 | 21.89 | 22.79 | 724,062 | +0.66(+2.98%) |
Nov 19, 2018 | 22.06 | 22.39 | 21.68 | 22.13 | 469,852 | -0.05(-0.21%) |
Nov 16, 2018 | 22.22 | 22.39 | 21.93 | 22.18 | 863,724 | -0.07(-0.33%) |
Nov 15, 2018 | 22.14 | 22.60 | 22.10 | 22.25 | 783,465 | +0.12(+0.55%) |
Nov 14, 2018 | 22.31 | 22.41 | 22.05 | 22.13 | 590,167 | +0.06(+0.25%) |
Nov 13, 2018 | 22.31 | 22.60 | 22.01 | 22.07 | 684,571 | -0.18(-0.79%) |
Nov 12, 2018 | 22.96 | 23.01 | 22.16 | 22.25 | 575,660 | -0.69(-3.00%) |
Nov 09, 2018 | 23.90 | 24.03 | 22.62 | 22.94 | 894,602 | -1.23(-5.08%) |
Nov 08, 2018 | 24.54 | 24.84 | 24.05 | 24.17 | 279,252 | -0.46(-1.89%) |
Nov 07, 2018 | 24.71 | 25.00 | 24.29 | 24.63 | 600,352 | +0.14(+0.57%) |
Nov 06, 2018 | 24.91 | 25.04 | 23.88 | 24.49 | 381,182 | -0.68(-2.70%) |
Nov 05, 2018 | 25.92 | 25.92 | 24.93 | 25.17 | 494,964 | -0.78(-3.01%) |
Nov 02, 2018 | 25.23 | 26.45 | 24.65 | 25.95 | 840,484 | +0.94(+3.75%) |
Nov 01, 2018 | 23.98 | 25.17 | 23.85 | 25.01 | 872,407 | +1.02(+4.26%) |
Oct 31, 2018 | 23.66 | 24.21 | 23.66 | 23.99 | 443,355 | +0.54(+2.30%) |
Oct 30, 2018 | 22.54 | 23.56 | 22.54 | 23.45 | 326,735 | +0.86(+3.83%) |
Oct 29, 2018 | 22.66 | 23.33 | 22.29 | 22.59 | 579,297 | +0.39(+1.76%) |
Oct 26, 2018 | 21.94 | 22.60 | 21.66 | 22.20 | 1,039,739 | -0.09(-0.42%) |
Oct 25, 2018 | 22.39 | 22.40 | 22.09 | 22.29 | 601,569 | +0.12(+0.54%) |
Oct 24, 2018 | 23.59 | 23.81 | 22.14 | 22.17 | 545,643 | -1.44(-6.10%) |
Oct 23, 2018 | 23.30 | 23.81 | 22.60 | 23.61 | 546,890 | -0.12(-0.51%) |
Oct 22, 2018 | 24.21 | 24.53 | 23.50 | 23.73 | 708,694 | -0.55(-2.26%) |
Oct 19, 2018 | 24.97 | 25.10 | 23.82 | 24.28 | 507,281 | -0.73(-2.90%) |
Oct 18, 2018 | 26.06 | 26.10 | 24.88 | 25.00 | 791,777 | -1.24(-4.71%) |
Oct 17, 2018 | 26.22 | 26.41 | 25.97 | 26.24 | 442,445 | -0.08(-0.32%) |
Oct 16, 2018 | 25.94 | 26.55 | 25.57 | 26.32 | 503,124 | +0.53(+2.05%) |
Oct 15, 2018 | 25.61 | 25.99 | 25.50 | 25.79 | 693,249 | +0.05(+0.18%) |
Oct 12, 2018 | 25.24 | 25.93 | 25.24 | 25.75 | 1,396,289 | +0.73(+2.94%) |
Oct 11, 2018 | 24.52 | 25.36 | 24.44 | 25.01 | 1,498,041 | +0.46(+1.89%) |
Oct 10, 2018 | 27.08 | 27.08 | 23.88 | 24.55 | 2,567,480 | -2.61(-9.62%) |
Oct 09, 2018 | 28.78 | 29.00 | 27.15 | 27.16 | 492,082 | -1.97(-6.76%) |
Oct 08, 2018 | 28.98 | 29.30 | 28.72 | 29.13 | 254,357 | -0.04(-0.13%) |
Oct 05, 2018 | 30.23 | 30.29 | 28.92 | 29.17 | 283,712 | -1.12(-3.68%) |
Oct 04, 2018 | 30.65 | 31.01 | 29.88 | 30.28 | 480,793 | -0.20(-0.64%) |
Oct 03, 2018 | 30.16 | 30.68 | 29.87 | 30.48 | 307,511 | +0.42(+1.39%) |
Oct 02, 2018 | 29.64 | 30.11 | 29.39 | 30.06 | 502,396 | +0.32(+1.06%) |