Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.91 | 25.00 | 24.53 | 24.86 | 376,200 | +0.07(+0.28%) |
Dec 28, 2018 | 24.92 | 24.92 | 24.58 | 24.79 | 402,100 | -0.10(-0.40%) |
Dec 27, 2018 | 24.45 | 24.91 | 24.31 | 24.89 | 447,464 | -0.01(-0.04%) |
Dec 26, 2018 | 23.41 | 24.97 | 23.41 | 24.90 | 675,816 | +1.43(+6.09%) |
Dec 24, 2018 | 22.15 | 23.86 | 22.01 | 23.47 | 468,500 | +0.82(+3.62%) |
Dec 21, 2018 | 23.39 | 23.67 | 22.16 | 22.65 | 1,093,900 | -0.80(-3.41%) |
Dec 20, 2018 | 23.19 | 23.99 | 22.76 | 23.45 | 1,363,957 | +0.11(+0.47%) |
Dec 19, 2018 | 23.09 | 24.25 | 22.84 | 23.34 | 894,513 | +0.43(+1.88%) |
Dec 18, 2018 | 23.15 | 24.13 | 22.65 | 22.91 | 966,984 | -0.05(-0.22%) |
Dec 17, 2018 | 24.50 | 24.59 | 22.58 | 22.96 | 994,510 | -1.81(-7.31%) |
Dec 14, 2018 | 24.07 | 24.91 | 24.05 | 24.77 | 1,497,400 | +0.77(+3.21%) |
Dec 13, 2018 | 24.42 | 24.42 | 23.83 | 24.00 | 840,396 | -0.50(-2.04%) |
Dec 12, 2018 | 24.48 | 24.65 | 23.91 | 24.50 | 596,971 | +0.50(+2.08%) |
Dec 11, 2018 | 24.93 | 25.00 | 23.53 | 24.00 | 943,878 | -0.78(-3.15%) |
Dec 10, 2018 | 24.39 | 25.01 | 24.23 | 24.78 | 867,922 | +0.47(+1.93%) |
Dec 07, 2018 | 25.34 | 25.34 | 23.11 | 24.31 | 2,304,600 | -1.73(-6.64%) |
Dec 06, 2018 | 25.40 | 27.50 | 25.14 | 26.04 | 807,576 | -0.30(-1.14%) |
Dec 04, 2018 | 26.45 | 28.25 | 25.73 | 26.34 | 2,098,100 | -0.72(-2.66%) |
Dec 03, 2018 | 27.30 | 27.50 | 26.01 | 27.06 | 1,135,708 | +0.16(+0.59%) |
Nov 30, 2018 | 25.72 | 26.93 | 25.25 | 26.90 | 425,100 | +0.73(+2.79%) |
Nov 29, 2018 | 25.64 | 26.60 | 25.39 | 26.17 | 150,213 | +0.18(+0.69%) |
Nov 28, 2018 | 24.79 | 26.24 | 24.72 | 25.99 | 367,589 | +1.52(+6.21%) |
Nov 27, 2018 | 24.15 | 24.60 | 23.29 | 24.47 | 308,430 | -0.02(-0.08%) |
Nov 26, 2018 | 23.75 | 24.87 | 23.34 | 24.49 | 279,237 | +1.44(+6.25%) |
Nov 23, 2018 | 22.49 | 23.37 | 22.17 | 23.05 | 93,800 | +0.17(+0.74%) |
Nov 21, 2018 | 22.88 | 22.88 | 22.88 | 0 | +1.27(+5.88%) | |
Nov 20, 2018 | 21.83 | 22.64 | 20.34 | 21.61 | 837,308 | -0.90(-4.00%) |
Nov 19, 2018 | 26.40 | 26.70 | 22.38 | 22.51 | 658,134 | -4.24(-15.85%) |
Nov 16, 2018 | 27.00 | 27.03 | 25.70 | 26.75 | 364,300 | -0.23(-0.85%) |
Nov 15, 2018 | 25.86 | 27.00 | 25.40 | 26.98 | 372,187 | +0.78(+2.98%) |
Nov 14, 2018 | 25.46 | 26.64 | 25.46 | 26.20 | 491,275 | +0.75(+2.95%) |
Nov 13, 2018 | 25.00 | 26.30 | 25.00 | 25.45 | 259,410 | +0.45(+1.80%) |
Nov 12, 2018 | 25.17 | 25.50 | 24.31 | 25.00 | 452,001 | -0.57(-2.23%) |
Nov 09, 2018 | 25.14 | 26.15 | 24.82 | 25.57 | 717,800 | -0.16(-0.62%) |
Nov 08, 2018 | 24.89 | 25.75 | 24.81 | 25.73 | 368,720 | +0.92(+3.71%) |
Nov 07, 2018 | 24.06 | 26.09 | 23.82 | 24.81 | 786,262 | +0.94(+3.94%) |
Nov 06, 2018 | 24.09 | 24.84 | 23.38 | 23.87 | 232,562 | -0.39(-1.61%) |
Nov 05, 2018 | 24.12 | 24.66 | 23.29 | 24.26 | 451,415 | -0.03(-0.12%) |
Nov 02, 2018 | 24.60 | 24.90 | 23.89 | 24.29 | 308,800 | -0.53(-2.14%) |
Nov 01, 2018 | 23.81 | 24.96 | 23.13 | 24.82 | 366,474 | +1.16(+4.90%) |
Oct 31, 2018 | 23.68 | 24.08 | 23.18 | 23.66 | 520,938 | +0.16(+0.68%) |
Oct 30, 2018 | 22.64 | 23.69 | 22.64 | 23.50 | 392,786 | +0.91(+4.03%) |
Oct 29, 2018 | 24.00 | 24.00 | 22.16 | 22.59 | 485,668 | -0.86(-3.67%) |
Oct 26, 2018 | 23.00 | 24.00 | 22.77 | 23.45 | 331,600 | -0.52(-2.17%) |
Oct 25, 2018 | 24.00 | 24.10 | 23.12 | 23.97 | 407,066 | +0.25(+1.05%) |
Oct 24, 2018 | 24.00 | 24.20 | 23.40 | 23.72 | 356,728 | -0.36(-1.50%) |
Oct 23, 2018 | 23.48 | 24.67 | 23.05 | 24.08 | 375,344 | -0.15(-0.62%) |
Oct 22, 2018 | 24.42 | 24.80 | 23.36 | 24.23 | 355,018 | -0.18(-0.74%) |
Oct 19, 2018 | 25.76 | 26.59 | 23.51 | 24.41 | 395,300 | -1.25(-4.87%) |
Oct 18, 2018 | 25.89 | 26.97 | 25.48 | 25.66 | 621,578 | -0.60(-2.28%) |
Oct 17, 2018 | 26.48 | 27.03 | 25.36 | 26.26 | 420,532 | -1.03(-3.77%) |
Oct 16, 2018 | 25.80 | 27.69 | 25.53 | 27.29 | 699,038 | +2.01(+7.95%) |
Oct 15, 2018 | 26.60 | 26.75 | 25.00 | 25.28 | 782,199 | -1.26(-4.75%) |
Oct 12, 2018 | 23.89 | 26.60 | 23.75 | 26.54 | 1,150,900 | +3.34(+14.40%) |
Oct 11, 2018 | 23.36 | 24.07 | 22.75 | 23.20 | 815,251 | -0.56(-2.36%) |
Oct 10, 2018 | 24.85 | 24.85 | 23.25 | 23.76 | 576,422 | -1.12(-4.50%) |
Oct 09, 2018 | 25.26 | 25.97 | 24.46 | 24.88 | 432,119 | -0.72(-2.81%) |
Oct 08, 2018 | 25.30 | 26.45 | 24.57 | 25.60 | 453,181 | -0.12(-0.47%) |
Oct 05, 2018 | 26.75 | 26.81 | 25.16 | 25.72 | 507,100 | -1.03(-3.85%) |
Oct 04, 2018 | 28.50 | 28.75 | 26.36 | 26.75 | 552,547 | -1.51(-5.34%) |
Oct 03, 2018 | 27.54 | 28.43 | 27.30 | 28.26 | 267,091 | +1.03(+3.78%) |
Oct 02, 2018 | 30.38 | 30.39 | 26.65 | 27.23 | 540,852 | -3.09(-10.19%) |