Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.96 | 23.11 | 22.01 | 22.34 | 401,940 | -0.48(-2.11%) |
Dec 28, 2018 | 23.49 | 23.98 | 22.63 | 22.82 | 328,046 | -0.78(-3.30%) |
Dec 27, 2018 | 23.28 | 25.22 | 22.77 | 23.60 | 290,160 | +0.12(+0.49%) |
Dec 26, 2018 | 22.63 | 23.52 | 22.31 | 23.48 | 284,877 | +1.08(+4.80%) |
Dec 24, 2018 | 23.38 | 23.39 | 22.41 | 22.41 | 140,398 | -0.98(-4.19%) |
Dec 21, 2018 | 23.96 | 23.96 | 23.12 | 23.39 | 669,311 | -0.59(-2.44%) |
Dec 20, 2018 | 23.55 | 24.18 | 23.25 | 23.97 | 229,329 | +0.49(+2.09%) |
Dec 19, 2018 | 23.88 | 24.48 | 23.43 | 23.48 | 194,743 | -0.38(-1.61%) |
Dec 18, 2018 | 23.72 | 24.52 | 23.59 | 23.87 | 312,478 | +0.37(+1.55%) |
Dec 17, 2018 | 23.73 | 24.06 | 23.33 | 23.50 | 398,740 | -0.29(-1.21%) |
Dec 14, 2018 | 24.95 | 25.06 | 23.59 | 23.79 | 188,689 | -1.40(-5.57%) |
Dec 13, 2018 | 24.89 | 25.41 | 24.68 | 25.19 | 334,744 | +0.34(+1.35%) |
Dec 12, 2018 | 24.44 | 25.12 | 24.37 | 24.86 | 278,054 | +0.63(+2.62%) |
Dec 11, 2018 | 24.20 | 24.64 | 23.95 | 24.22 | 278,755 | +0.23(+0.96%) |
Dec 10, 2018 | 23.69 | 24.05 | 23.07 | 23.99 | 290,463 | +0.22(+0.93%) |
Dec 07, 2018 | 24.15 | 24.41 | 23.37 | 23.77 | 313,580 | -0.37(-1.51%) |
Dec 06, 2018 | 24.75 | 25.12 | 23.67 | 24.14 | 351,017 | -0.69(-2.79%) |
Dec 04, 2018 | 25.92 | 26.27 | 24.78 | 24.83 | 333,875 | -1.11(-4.30%) |
Dec 03, 2018 | 25.55 | 26.06 | 25.15 | 25.94 | 339,395 | +0.69(+2.74%) |
Nov 30, 2018 | 26.23 | 26.44 | 25.00 | 25.25 | 472,816 | -1.00(-3.81%) |
Nov 29, 2018 | 25.85 | 26.73 | 25.78 | 26.25 | 288,122 | +0.38(+1.49%) |
Nov 28, 2018 | 25.06 | 26.01 | 24.87 | 25.87 | 509,907 | +0.98(+3.94%) |
Nov 27, 2018 | 25.56 | 25.89 | 24.61 | 24.89 | 1,008,695 | -0.92(-3.57%) |
Nov 26, 2018 | 25.79 | 26.78 | 25.73 | 25.81 | 260,487 | +0.11(+0.41%) |
Nov 23, 2018 | 26.18 | 26.18 | 25.63 | 25.70 | 107,926 | -0.48(-1.83%) |
Nov 21, 2018 | 26.18 | 26.18 | 26.18 | 0 | +0.27(+1.04%) | |
Nov 20, 2018 | 26.24 | 26.86 | 25.89 | 25.91 | 242,844 | -0.77(-2.88%) |
Nov 19, 2018 | 26.66 | 26.94 | 26.42 | 26.68 | 254,587 | +0.03(+0.11%) |
Nov 16, 2018 | 26.41 | 26.90 | 26.00 | 26.65 | 325,272 | +0.07(+0.25%) |
Nov 15, 2018 | 26.72 | 27.14 | 26.34 | 26.59 | 238,913 | -0.34(-1.28%) |
Nov 14, 2018 | 27.50 | 27.74 | 26.46 | 26.93 | 497,418 | -0.32(-1.16%) |
Nov 13, 2018 | 27.48 | 28.56 | 27.24 | 27.25 | 290,430 | -0.14(-0.52%) |
Nov 12, 2018 | 27.72 | 27.96 | 27.36 | 27.39 | 295,863 | -0.36(-1.31%) |
Nov 09, 2018 | 29.00 | 29.09 | 27.39 | 27.75 | 606,033 | -1.47(-5.04%) |
Nov 08, 2018 | 28.25 | 29.67 | 28.03 | 29.23 | 768,231 | +0.83(+2.93%) |
Nov 07, 2018 | 29.19 | 29.79 | 27.77 | 28.40 | 888,082 | -0.69(-2.37%) |
Nov 06, 2018 | 36.29 | 36.32 | 28.27 | 29.08 | 1,314,485 | -7.19(-19.82%) |
Nov 05, 2018 | 36.75 | 37.29 | 36.20 | 36.27 | 508,352 | -0.24(-0.66%) |
Nov 02, 2018 | 36.87 | 37.38 | 36.25 | 36.51 | 476,049 | -0.15(-0.42%) |
Nov 01, 2018 | 36.86 | 37.18 | 36.46 | 36.66 | 274,971 | -0.10(-0.26%) |
Oct 31, 2018 | 38.00 | 38.40 | 36.61 | 36.76 | 380,941 | -0.97(-2.56%) |
Oct 30, 2018 | 37.01 | 38.19 | 36.92 | 37.73 | 300,799 | +0.71(+1.91%) |
Oct 29, 2018 | 36.17 | 37.51 | 35.99 | 37.02 | 302,318 | +1.41(+3.95%) |
Oct 26, 2018 | 35.48 | 35.76 | 34.12 | 35.61 | 279,088 | -0.19(-0.53%) |
Oct 25, 2018 | 36.18 | 36.31 | 35.58 | 35.80 | 161,117 | -0.08(-0.21%) |
Oct 24, 2018 | 36.25 | 36.93 | 35.81 | 35.88 | 200,469 | -0.46(-1.26%) |
Oct 23, 2018 | 36.17 | 36.52 | 34.81 | 36.34 | 293,104 | +0.02(+0.05%) |
Oct 22, 2018 | 36.37 | 36.60 | 35.93 | 36.32 | 322,352 | +0.16(+0.45%) |
Oct 19, 2018 | 35.19 | 36.23 | 34.72 | 36.16 | 305,942 | +1.07(+3.06%) |
Oct 18, 2018 | 35.75 | 35.77 | 34.61 | 35.09 | 263,135 | -0.69(-1.93%) |
Oct 17, 2018 | 35.22 | 36.20 | 35.00 | 35.77 | 342,653 | +0.48(+1.36%) |
Oct 16, 2018 | 34.36 | 35.40 | 33.95 | 35.30 | 391,741 | +1.07(+3.13%) |
Oct 15, 2018 | 33.46 | 34.56 | 33.46 | 34.22 | 527,192 | +0.89(+2.67%) |
Oct 12, 2018 | 32.83 | 33.47 | 32.24 | 33.33 | 441,045 | +0.94(+2.90%) |
Oct 11, 2018 | 32.61 | 33.05 | 32.05 | 32.40 | 322,786 | -0.23(-0.70%) |
Oct 10, 2018 | 33.29 | 33.49 | 32.59 | 32.63 | 279,031 | -0.65(-1.96%) |
Oct 09, 2018 | 32.50 | 33.37 | 32.50 | 33.28 | 283,865 | +0.69(+2.11%) |
Oct 08, 2018 | 32.12 | 32.71 | 32.12 | 32.59 | 204,980 | +0.46(+1.43%) |
Oct 05, 2018 | 32.15 | 32.95 | 31.87 | 32.13 | 264,564 | -0.03(-0.09%) |
Oct 04, 2018 | 32.10 | 32.20 | 31.78 | 32.16 | 182,187 | -0.05(-0.15%) |
Oct 03, 2018 | 32.26 | 32.43 | 31.78 | 32.20 | 211,103 | +0.09(+0.27%) |
Oct 02, 2018 | 32.48 | 32.98 | 31.90 | 32.12 | 182,968 | -0.45(-1.38%) |