Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.56 | 22.78 | 22.43 | 22.78 | 62,000 | +0.26(+1.15%) |
Dec 28, 2018 | 22.76 | 23.18 | 22.52 | 22.52 | 137,100 | -0.11(-0.46%) |
Dec 27, 2018 | 21.45 | 22.69 | 21.45 | 22.62 | 176,022 | +0.70(+3.22%) |
Dec 26, 2018 | 21.54 | 21.97 | 21.26 | 21.92 | 131,388 | +0.47(+2.19%) |
Dec 24, 2018 | 21.38 | 22.03 | 21.15 | 21.45 | 114,700 | -0.41(-1.88%) |
Dec 21, 2018 | 23.39 | 23.39 | 21.71 | 21.86 | 101,100 | -1.04(-4.54%) |
Dec 20, 2018 | 22.77 | 23.08 | 22.67 | 22.90 | 153,613 | -0.13(-0.56%) |
Dec 19, 2018 | 23.42 | 23.57 | 22.86 | 23.03 | 116,689 | -0.64(-2.70%) |
Dec 18, 2018 | 23.03 | 23.81 | 23.00 | 23.67 | 84,954 | +0.64(+2.78%) |
Dec 17, 2018 | 22.95 | 23.47 | 22.67 | 23.03 | 77,994 | -0.21(-0.90%) |
Dec 14, 2018 | 23.47 | 23.87 | 23.11 | 23.24 | 30,500 | -0.48(-2.02%) |
Dec 13, 2018 | 24.14 | 24.28 | 23.68 | 23.72 | 46,174 | -0.43(-1.78%) |
Dec 12, 2018 | 24.17 | 24.57 | 24.04 | 24.15 | 39,768 | +0.20(+0.84%) |
Dec 11, 2018 | 24.06 | 24.46 | 23.95 | 23.95 | 95,051 | +0.19(+0.80%) |
Dec 10, 2018 | 24.00 | 24.14 | 23.62 | 23.76 | 116,856 | -0.30(-1.25%) |
Dec 07, 2018 | 24.27 | 24.60 | 24.06 | 24.06 | 72,500 | -0.21(-0.87%) |
Dec 06, 2018 | 24.01 | 24.39 | 23.90 | 24.27 | 98,674 | -0.32(-1.30%) |
Dec 04, 2018 | 25.23 | 25.25 | 24.57 | 24.59 | 169,300 | -0.93(-3.64%) |
Dec 03, 2018 | 25.25 | 25.62 | 25.06 | 25.52 | 144,026 | +0.75(+3.03%) |
Nov 30, 2018 | 24.39 | 24.84 | 24.20 | 24.77 | 47,200 | +0.36(+1.47%) |
Nov 29, 2018 | 24.53 | 24.70 | 24.38 | 24.41 | 44,447 | -0.26(-1.05%) |
Nov 28, 2018 | 24.29 | 24.72 | 23.90 | 24.67 | 75,347 | +0.58(+2.41%) |
Nov 27, 2018 | 23.73 | 24.23 | 23.52 | 24.09 | 81,428 | +0.09(+0.37%) |
Nov 26, 2018 | 23.29 | 24.17 | 23.15 | 24.00 | 128,238 | +0.95(+4.12%) |
Nov 23, 2018 | 22.80 | 23.44 | 22.80 | 23.05 | 57,400 | -0.05(-0.22%) |
Nov 21, 2018 | 23.10 | 23.10 | 23.10 | 0 | +0.60(+2.67%) | |
Nov 20, 2018 | 22.47 | 23.10 | 22.08 | 22.50 | 86,364 | -0.32(-1.40%) |
Nov 19, 2018 | 23.34 | 23.37 | 22.78 | 22.82 | 69,143 | -0.69(-2.93%) |
Nov 16, 2018 | 23.11 | 23.59 | 23.04 | 23.51 | 56,100 | -0.09(-0.38%) |
Nov 15, 2018 | 23.23 | 23.66 | 23.23 | 23.60 | 89,312 | +0.25(+1.07%) |
Nov 14, 2018 | 23.08 | 23.54 | 23.08 | 23.35 | 100,775 | +0.34(+1.48%) |
Nov 13, 2018 | 23.09 | 23.60 | 22.98 | 23.01 | 43,021 | +0.22(+0.97%) |
Nov 12, 2018 | 23.01 | 23.13 | 22.68 | 22.79 | 75,569 | -0.66(-2.81%) |
Nov 09, 2018 | 23.44 | 23.70 | 23.21 | 23.45 | 30,800 | -0.35(-1.47%) |
Nov 08, 2018 | 23.48 | 23.95 | 23.28 | 23.80 | 101,536 | +0.16(+0.68%) |
Nov 07, 2018 | 24.03 | 24.03 | 23.50 | 23.64 | 100,005 | -0.26(-1.09%) |
Nov 06, 2018 | 24.08 | 24.24 | 23.82 | 23.90 | 88,464 | -0.27(-1.12%) |
Nov 05, 2018 | 24.69 | 24.79 | 23.95 | 24.17 | 101,833 | -0.40(-1.63%) |
Nov 02, 2018 | 24.39 | 24.75 | 22.43 | 24.57 | 176,400 | -0.96(-3.76%) |
Nov 01, 2018 | 23.86 | 26.12 | 22.88 | 25.53 | 394,936 | +2.97(+13.16%) |
Oct 31, 2018 | 22.06 | 22.75 | 21.95 | 22.56 | 306,586 | +0.66(+3.01%) |
Oct 30, 2018 | 21.14 | 22.20 | 21.14 | 21.90 | 98,413 | +0.82(+3.89%) |
Oct 29, 2018 | 21.73 | 21.95 | 20.83 | 21.08 | 287,036 | -1.07(-4.83%) |
Oct 26, 2018 | 21.99 | 22.44 | 21.86 | 22.15 | 97,600 | -0.25(-1.12%) |
Oct 25, 2018 | 21.80 | 22.61 | 21.80 | 22.40 | 174,002 | +0.71(+3.27%) |
Oct 24, 2018 | 22.63 | 22.71 | 21.63 | 21.69 | 169,932 | -1.12(-4.91%) |
Oct 23, 2018 | 23.09 | 23.09 | 22.56 | 22.81 | 142,773 | -0.63(-2.69%) |
Oct 22, 2018 | 24.04 | 24.08 | 23.28 | 23.44 | 96,971 | -0.49(-2.05%) |
Oct 19, 2018 | 24.19 | 24.76 | 23.60 | 23.93 | 46,000 | -0.13(-0.54%) |
Oct 18, 2018 | 24.67 | 24.67 | 23.90 | 24.06 | 55,673 | -0.67(-2.71%) |
Oct 17, 2018 | 24.62 | 24.78 | 24.41 | 24.73 | 94,285 | +0.33(+1.35%) |
Oct 16, 2018 | 24.24 | 24.51 | 24.03 | 24.40 | 112,090 | +0.32(+1.33%) |
Oct 15, 2018 | 24.18 | 24.32 | 24.04 | 24.08 | 56,915 | -0.13(-0.54%) |
Oct 12, 2018 | 24.86 | 24.86 | 24.12 | 24.21 | 95,100 | +0.43(+1.81%) |
Oct 11, 2018 | 23.47 | 24.42 | 23.43 | 23.78 | 154,456 | -0.09(-0.38%) |
Oct 10, 2018 | 23.99 | 24.26 | 23.76 | 23.87 | 129,661 | -0.54(-2.21%) |
Oct 09, 2018 | 24.50 | 24.63 | 24.17 | 24.41 | 64,881 | -0.02(-0.08%) |
Oct 08, 2018 | 24.55 | 24.58 | 23.96 | 24.43 | 118,984 | -0.39(-1.57%) |
Oct 05, 2018 | 25.55 | 25.55 | 24.61 | 24.82 | 184,100 | -0.81(-3.16%) |
Oct 04, 2018 | 26.27 | 26.32 | 25.58 | 25.63 | 111,453 | -0.73(-2.77%) |
Oct 03, 2018 | 26.29 | 26.42 | 26.18 | 26.36 | 99,874 | +0.26(+1.00%) |
Oct 02, 2018 | 26.17 | 26.52 | 25.98 | 26.10 | 55,543 | -0.07(-0.27%) |