Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.53 | 22.00 | 21.48 | 21.54 | 283,800 | -0.15(-0.69%) |
Dec 28, 2018 | 21.44 | 21.85 | 21.19 | 21.69 | 284,500 | +0.52(+2.43%) |
Dec 27, 2018 | 21.21 | 21.21 | 20.42 | 21.18 | 270,981 | -0.65(-3.00%) |
Dec 26, 2018 | 20.51 | 21.90 | 20.51 | 21.83 | 187,319 | +1.33(+6.51%) |
Dec 24, 2018 | 20.76 | 20.94 | 20.33 | 20.50 | 148,700 | -0.38(-1.84%) |
Dec 21, 2018 | 21.28 | 21.41 | 20.70 | 20.88 | 194,700 | -0.78(-3.60%) |
Dec 20, 2018 | 21.59 | 21.87 | 21.31 | 21.66 | 212,973 | -0.32(-1.43%) |
Dec 19, 2018 | 22.27 | 22.73 | 21.79 | 21.98 | 165,496 | -0.45(-1.98%) |
Dec 18, 2018 | 22.51 | 22.84 | 22.34 | 22.42 | 183,855 | +0.27(+1.22%) |
Dec 17, 2018 | 22.41 | 22.48 | 21.93 | 22.15 | 351,893 | -0.75(-3.28%) |
Dec 14, 2018 | 23.09 | 23.12 | 22.80 | 22.90 | 150,500 | -0.24(-1.02%) |
Dec 13, 2018 | 23.09 | 23.40 | 23.07 | 23.14 | 199,872 | +0.21(+0.89%) |
Dec 12, 2018 | 22.85 | 23.62 | 22.85 | 22.93 | 236,779 | +0.57(+2.55%) |
Dec 11, 2018 | 22.75 | 22.90 | 22.04 | 22.36 | 645,706 | -0.77(-3.31%) |
Dec 10, 2018 | 23.13 | 23.35 | 22.65 | 23.12 | 257,139 | -0.73(-3.04%) |
Dec 07, 2018 | 24.27 | 24.54 | 23.70 | 23.85 | 84,600 | -1.05(-4.22%) |
Dec 06, 2018 | 24.00 | 24.99 | 24.00 | 24.90 | 154,056 | -0.23(-0.92%) |
Dec 04, 2018 | 26.11 | 26.40 | 25.09 | 25.13 | 115,400 | -1.79(-6.65%) |
Dec 03, 2018 | 27.11 | 27.19 | 26.79 | 26.92 | 80,760 | -0.14(-0.52%) |
Nov 30, 2018 | 26.51 | 27.17 | 26.51 | 27.06 | 90,100 | +0.43(+1.61%) |
Nov 29, 2018 | 26.75 | 26.75 | 26.41 | 26.63 | 79,656 | -0.02(-0.08%) |
Nov 28, 2018 | 26.05 | 26.66 | 25.91 | 26.65 | 90,685 | +0.63(+2.42%) |
Nov 27, 2018 | 26.00 | 26.09 | 25.85 | 26.02 | 115,472 | +0.02(+0.06%) |
Nov 26, 2018 | 25.82 | 26.13 | 25.82 | 26.00 | 79,644 | +0.79(+3.15%) |
Nov 23, 2018 | 24.48 | 25.57 | 24.48 | 25.21 | 34,600 | -0.42(-1.64%) |
Nov 21, 2018 | 25.63 | 25.63 | 25.63 | 0 | +0.57(+2.29%) | |
Nov 20, 2018 | 25.23 | 25.32 | 24.97 | 25.05 | 120,069 | -0.55(-2.17%) |
Nov 19, 2018 | 26.29 | 26.29 | 25.61 | 25.61 | 57,831 | -0.47(-1.80%) |
Nov 16, 2018 | 25.70 | 26.17 | 25.70 | 26.08 | 43,200 | -0.04(-0.15%) |
Nov 15, 2018 | 25.52 | 26.25 | 25.52 | 26.12 | 90,161 | -0.20(-0.76%) |
Nov 14, 2018 | 26.31 | 26.62 | 25.90 | 26.32 | 71,726 | -0.52(-1.94%) |
Nov 13, 2018 | 26.90 | 27.24 | 26.64 | 26.84 | 349,379 | -0.24(-0.89%) |
Nov 12, 2018 | 27.19 | 27.30 | 26.92 | 27.08 | 975,861 | +0.10(+0.39%) |
Nov 09, 2018 | 26.66 | 27.04 | 26.66 | 26.98 | 304,600 | -0.77(-2.79%) |
Nov 08, 2018 | 28.34 | 28.34 | 27.67 | 27.75 | 443,497 | -0.67(-2.36%) |
Nov 07, 2018 | 27.63 | 28.45 | 27.63 | 28.42 | 303,421 | +0.34(+1.21%) |
Nov 06, 2018 | 27.64 | 28.08 | 27.64 | 28.08 | 1,073,422 | +0.17(+0.61%) |
Nov 05, 2018 | 27.62 | 28.05 | 27.62 | 27.91 | 65,071 | +0.29(+1.05%) |
Nov 02, 2018 | 27.50 | 28.42 | 27.13 | 27.62 | 171,000 | +1.29(+4.90%) |
Nov 01, 2018 | 25.84 | 26.33 | 25.79 | 26.33 | 117,385 | +0.25(+0.96%) |
Oct 31, 2018 | 25.92 | 26.26 | 25.06 | 26.08 | 56,186 | +1.11(+4.45%) |
Oct 30, 2018 | 24.49 | 24.97 | 24.49 | 24.97 | 91,054 | +0.82(+3.40%) |
Oct 29, 2018 | 23.76 | 25.23 | 23.76 | 24.15 | 1,463,245 | +0.27(+1.15%) |
Oct 26, 2018 | 23.34 | 24.53 | 23.34 | 23.88 | 357,700 | -0.97(-3.92%) |
Oct 25, 2018 | 24.55 | 24.88 | 24.45 | 24.85 | 109,319 | +0.93(+3.88%) |
Oct 24, 2018 | 24.83 | 24.86 | 23.92 | 23.92 | 56,378 | -1.88(-7.29%) |
Oct 23, 2018 | 25.75 | 26.07 | 25.35 | 25.80 | 112,096 | -1.15(-4.27%) |
Oct 22, 2018 | 27.27 | 27.27 | 26.94 | 26.95 | 31,570 | -0.21(-0.77%) |
Oct 19, 2018 | 27.50 | 27.56 | 27.03 | 27.16 | 42,700 | -0.52(-1.86%) |
Oct 18, 2018 | 28.13 | 28.19 | 27.45 | 27.68 | 91,790 | -1.40(-4.82%) |
Oct 17, 2018 | 29.26 | 29.26 | 28.82 | 29.07 | 51,254 | -0.43(-1.46%) |
Oct 16, 2018 | 29.58 | 29.58 | 29.22 | 29.50 | 74,967 | +0.45(+1.53%) |
Oct 15, 2018 | 28.90 | 29.20 | 28.73 | 29.06 | 40,964 | +0.01(+0.03%) |
Oct 12, 2018 | 29.25 | 29.48 | 28.48 | 29.05 | 92,400 | +0.41(+1.43%) |
Oct 11, 2018 | 28.67 | 28.98 | 28.10 | 28.64 | 115,403 | -0.34(-1.19%) |
Oct 10, 2018 | 29.80 | 29.80 | 28.98 | 28.98 | 53,675 | -0.96(-3.21%) |
Oct 09, 2018 | 29.68 | 30.00 | 29.65 | 29.95 | 60,852 | +0.14(+0.49%) |
Oct 08, 2018 | 29.34 | 29.80 | 29.30 | 29.80 | 77,134 | +0.36(+1.21%) |
Oct 05, 2018 | 29.89 | 29.89 | 29.30 | 29.45 | 45,300 | -0.41(-1.39%) |
Oct 04, 2018 | 30.22 | 30.22 | 29.83 | 29.86 | 26,670 | -0.14(-0.45%) |
Oct 03, 2018 | 29.81 | 30.19 | 29.81 | 30.00 | 30,417 | +0.07(+0.23%) |
Oct 02, 2018 | 30.00 | 30.00 | 29.56 | 29.93 | 57,397 | -0.45(-1.48%) |