Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.91 | 20.40 | 19.82 | 19.95 | 522,200 | +0.24(+1.22%) |
Dec 28, 2018 | 19.48 | 20.25 | 19.05 | 19.71 | 801,600 | +0.32(+1.65%) |
Dec 27, 2018 | 18.20 | 19.44 | 18.16 | 19.39 | 917,860 | +0.80(+4.30%) |
Dec 26, 2018 | 17.85 | 18.59 | 17.50 | 18.59 | 750,889 | +0.84(+4.73%) |
Dec 24, 2018 | 17.50 | 18.05 | 17.26 | 17.75 | 370,000 | -0.20(-1.11%) |
Dec 21, 2018 | 17.96 | 18.75 | 17.67 | 17.95 | 1,145,400 | +0.00(+0.00%) |
Dec 20, 2018 | 18.28 | 18.47 | 17.01 | 17.95 | 1,156,661 | -0.44(-2.39%) |
Dec 19, 2018 | 18.55 | 19.32 | 18.38 | 18.39 | 890,597 | -0.19(-1.02%) |
Dec 18, 2018 | 18.55 | 18.84 | 18.08 | 18.58 | 1,131,494 | +0.19(+1.03%) |
Dec 17, 2018 | 18.85 | 19.20 | 18.00 | 18.39 | 1,120,992 | -0.81(-4.22%) |
Dec 14, 2018 | 19.36 | 19.92 | 18.74 | 19.20 | 1,284,000 | -0.61(-3.08%) |
Dec 13, 2018 | 21.28 | 21.39 | 19.77 | 19.81 | 899,592 | -1.46(-6.86%) |
Dec 12, 2018 | 21.03 | 22.02 | 20.91 | 21.27 | 952,026 | +0.61(+2.95%) |
Dec 11, 2018 | 20.91 | 21.32 | 20.06 | 20.66 | 1,459,359 | +0.16(+0.78%) |
Dec 10, 2018 | 20.22 | 20.92 | 20.03 | 20.50 | 810,622 | +0.27(+1.33%) |
Dec 07, 2018 | 20.79 | 20.93 | 19.83 | 20.23 | 2,120,400 | -0.57(-2.74%) |
Dec 06, 2018 | 21.44 | 21.93 | 20.69 | 20.80 | 1,635,663 | -1.36(-6.14%) |
Dec 04, 2018 | 24.31 | 24.54 | 22.05 | 22.16 | 1,326,900 | -2.34(-9.55%) |
Dec 03, 2018 | 26.21 | 26.21 | 24.17 | 24.50 | 1,125,961 | -1.20(-4.67%) |
Nov 30, 2018 | 26.12 | 26.96 | 25.62 | 25.70 | 1,046,500 | -0.45(-1.72%) |
Nov 29, 2018 | 25.81 | 26.35 | 25.19 | 26.15 | 1,060,588 | -0.01(-0.04%) |
Nov 28, 2018 | 24.81 | 26.24 | 24.70 | 26.16 | 603,017 | +1.56(+6.34%) |
Nov 27, 2018 | 24.33 | 25.00 | 24.15 | 24.60 | 419,667 | +0.20(+0.82%) |
Nov 26, 2018 | 24.41 | 24.71 | 24.13 | 24.40 | 552,496 | +0.32(+1.33%) |
Nov 23, 2018 | 23.49 | 24.69 | 23.49 | 24.08 | 190,100 | +0.41(+1.73%) |
Nov 21, 2018 | 23.67 | 23.67 | 23.67 | 0 | +1.01(+4.46%) | |
Nov 20, 2018 | 22.70 | 23.68 | 22.40 | 22.66 | 458,906 | -0.54(-2.33%) |
Nov 19, 2018 | 24.49 | 24.71 | 23.09 | 23.20 | 773,640 | -1.43(-5.81%) |
Nov 16, 2018 | 24.80 | 24.91 | 24.22 | 24.63 | 679,300 | -0.33(-1.32%) |
Nov 15, 2018 | 24.31 | 25.28 | 24.31 | 24.96 | 800,963 | +0.51(+2.09%) |
Nov 14, 2018 | 24.75 | 25.00 | 24.35 | 24.45 | 753,477 | -0.02(-0.08%) |
Nov 13, 2018 | 25.46 | 25.85 | 24.32 | 24.47 | 471,625 | -0.72(-2.86%) |
Nov 12, 2018 | 25.03 | 25.47 | 24.55 | 25.19 | 873,127 | +0.00(+0.00%) |
Nov 09, 2018 | 25.67 | 25.86 | 24.48 | 25.19 | 715,700 | -0.67(-2.59%) |
Nov 08, 2018 | 25.98 | 26.86 | 25.46 | 25.86 | 840,927 | -0.17(-0.65%) |
Nov 07, 2018 | 23.31 | 26.66 | 23.31 | 26.03 | 2,892,214 | +3.17(+13.87%) |
Nov 06, 2018 | 22.61 | 23.18 | 22.44 | 22.86 | 1,009,036 | +0.12(+0.53%) |
Nov 05, 2018 | 22.79 | 22.97 | 21.85 | 22.74 | 909,251 | -0.08(-0.35%) |
Nov 02, 2018 | 23.10 | 23.51 | 22.69 | 22.82 | 833,400 | -0.15(-0.65%) |
Nov 01, 2018 | 22.36 | 23.11 | 22.09 | 22.97 | 855,428 | +0.77(+3.47%) |
Oct 31, 2018 | 22.79 | 23.06 | 22.17 | 22.20 | 1,137,957 | -0.20(-0.89%) |
Oct 30, 2018 | 21.92 | 22.64 | 21.65 | 22.40 | 585,534 | +0.50(+2.28%) |
Oct 29, 2018 | 22.05 | 22.70 | 21.57 | 21.90 | 777,562 | +0.24(+1.11%) |
Oct 26, 2018 | 21.55 | 22.19 | 20.94 | 21.66 | 880,400 | -0.57(-2.56%) |
Oct 25, 2018 | 21.99 | 22.51 | 21.50 | 22.23 | 1,192,640 | +0.52(+2.40%) |
Oct 24, 2018 | 23.71 | 23.88 | 21.64 | 21.71 | 1,869,513 | -2.12(-8.90%) |
Oct 23, 2018 | 24.13 | 24.36 | 23.35 | 23.83 | 831,983 | -0.80(-3.25%) |
Oct 22, 2018 | 23.89 | 24.96 | 23.86 | 24.63 | 1,290,703 | +0.76(+3.18%) |
Oct 19, 2018 | 25.00 | 25.31 | 23.86 | 23.87 | 1,063,400 | -1.09(-4.37%) |
Oct 18, 2018 | 25.18 | 25.20 | 24.55 | 24.96 | 1,798,450 | -0.27(-1.07%) |
Oct 17, 2018 | 25.84 | 25.86 | 24.10 | 25.23 | 2,542,818 | -0.97(-3.70%) |
Oct 16, 2018 | 25.55 | 26.81 | 25.27 | 26.20 | 902,973 | +0.96(+3.80%) |
Oct 15, 2018 | 25.40 | 25.70 | 24.54 | 25.24 | 799,748 | -0.20(-0.79%) |
Oct 12, 2018 | 25.60 | 25.93 | 25.09 | 25.44 | 1,279,300 | +0.54(+2.17%) |
Oct 11, 2018 | 25.16 | 25.99 | 24.77 | 24.90 | 804,050 | -0.53(-2.08%) |
Oct 10, 2018 | 27.03 | 27.40 | 25.21 | 25.43 | 1,074,914 | -1.77(-6.51%) |
Oct 09, 2018 | 26.07 | 27.81 | 25.96 | 27.20 | 989,917 | +0.91(+3.46%) |
Oct 08, 2018 | 26.34 | 26.69 | 25.64 | 26.29 | 1,128,627 | -0.31(-1.17%) |
Oct 05, 2018 | 26.72 | 27.26 | 26.33 | 26.60 | 854,700 | +0.29(+1.10%) |
Oct 04, 2018 | 27.29 | 27.83 | 25.91 | 26.31 | 1,031,129 | -0.61(-2.27%) |
Oct 03, 2018 | 26.72 | 27.11 | 26.19 | 26.92 | 669,294 | +0.23(+0.86%) |
Oct 02, 2018 | 27.01 | 27.26 | 26.37 | 26.69 | 669,391 | -0.35(-1.29%) |