Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.45 | 21.60 | 21.19 | 21.59 | 152,900 | +0.36(+1.70%) |
Dec 28, 2018 | 21.17 | 21.90 | 20.98 | 21.23 | 169,900 | +0.09(+0.43%) |
Dec 27, 2018 | 20.72 | 21.20 | 20.35 | 21.14 | 217,666 | +0.14(+0.67%) |
Dec 26, 2018 | 20.43 | 21.04 | 19.89 | 21.00 | 335,640 | +0.62(+3.04%) |
Dec 24, 2018 | 20.57 | 20.90 | 20.30 | 20.38 | 118,000 | -0.28(-1.36%) |
Dec 21, 2018 | 22.32 | 22.41 | 20.56 | 20.66 | 856,600 | -1.72(-7.69%) |
Dec 20, 2018 | 22.30 | 22.63 | 21.76 | 22.38 | 244,720 | +0.05(+0.22%) |
Dec 19, 2018 | 23.35 | 23.51 | 22.12 | 22.33 | 201,173 | -0.96(-4.12%) |
Dec 18, 2018 | 22.74 | 23.40 | 22.47 | 23.29 | 258,069 | +0.82(+3.65%) |
Dec 17, 2018 | 23.14 | 23.29 | 22.35 | 22.47 | 224,153 | -0.67(-2.90%) |
Dec 14, 2018 | 22.82 | 23.34 | 22.52 | 23.14 | 292,100 | +0.11(+0.48%) |
Dec 13, 2018 | 23.66 | 23.95 | 22.95 | 23.03 | 144,245 | -0.60(-2.54%) |
Dec 12, 2018 | 23.70 | 24.40 | 23.61 | 23.63 | 181,442 | +0.32(+1.37%) |
Dec 11, 2018 | 23.69 | 24.23 | 22.99 | 23.31 | 396,951 | +0.02(+0.09%) |
Dec 10, 2018 | 23.72 | 24.18 | 23.28 | 23.29 | 255,937 | -0.58(-2.43%) |
Dec 07, 2018 | 25.04 | 25.11 | 23.86 | 23.87 | 438,700 | -1.12(-4.48%) |
Dec 06, 2018 | 24.81 | 25.11 | 24.40 | 24.99 | 207,880 | -0.11(-0.44%) |
Dec 04, 2018 | 26.16 | 26.32 | 25.05 | 25.10 | 394,400 | -1.05(-4.02%) |
Dec 03, 2018 | 26.40 | 26.63 | 25.70 | 26.15 | 292,231 | -0.06(-0.23%) |
Nov 30, 2018 | 26.30 | 26.36 | 25.92 | 26.21 | 241,200 | -0.18(-0.68%) |
Nov 29, 2018 | 26.41 | 26.71 | 25.73 | 26.39 | 151,734 | -0.16(-0.60%) |
Nov 28, 2018 | 25.64 | 26.58 | 25.64 | 26.55 | 333,891 | +1.12(+4.40%) |
Nov 27, 2018 | 25.30 | 25.89 | 24.88 | 25.43 | 245,131 | -0.04(-0.16%) |
Nov 26, 2018 | 25.14 | 25.58 | 24.68 | 25.47 | 213,828 | +0.80(+3.24%) |
Nov 23, 2018 | 24.62 | 24.99 | 24.50 | 24.67 | 94,900 | -0.07(-0.28%) |
Nov 21, 2018 | 24.74 | 24.74 | 24.74 | 0 | -0.23(-0.92%) | |
Nov 20, 2018 | 25.20 | 25.25 | 24.55 | 24.97 | 298,462 | -0.61(-2.38%) |
Nov 19, 2018 | 25.87 | 26.12 | 25.32 | 25.58 | 463,217 | -0.42(-1.62%) |
Nov 16, 2018 | 25.16 | 26.21 | 24.59 | 26.00 | 584,100 | +0.72(+2.85%) |
Nov 15, 2018 | 24.75 | 25.46 | 24.25 | 25.28 | 288,286 | +0.33(+1.32%) |
Nov 14, 2018 | 24.58 | 25.16 | 24.31 | 24.95 | 424,248 | +0.68(+2.80%) |
Nov 13, 2018 | 24.08 | 24.73 | 23.72 | 24.27 | 301,398 | +0.40(+1.68%) |
Nov 12, 2018 | 24.28 | 24.41 | 23.71 | 23.87 | 241,066 | -0.59(-2.41%) |
Nov 09, 2018 | 24.85 | 25.09 | 24.39 | 24.46 | 307,000 | -0.57(-2.28%) |
Nov 08, 2018 | 24.82 | 25.41 | 22.96 | 25.03 | 326,193 | +0.03(+0.12%) |
Nov 07, 2018 | 24.67 | 25.03 | 24.22 | 25.00 | 290,624 | +0.71(+2.92%) |
Nov 06, 2018 | 24.21 | 24.64 | 23.93 | 24.29 | 209,666 | +0.01(+0.04%) |
Nov 05, 2018 | 24.33 | 24.51 | 23.69 | 24.28 | 251,254 | -0.05(-0.21%) |
Nov 02, 2018 | 24.25 | 24.69 | 23.68 | 24.33 | 268,900 | +0.09(+0.37%) |
Nov 01, 2018 | 22.70 | 24.37 | 22.70 | 24.24 | 596,580 | +1.55(+6.83%) |
Oct 31, 2018 | 19.45 | 23.50 | 19.45 | 22.69 | 896,515 | +2.22(+10.85%) |
Oct 30, 2018 | 19.98 | 20.54 | 19.80 | 20.47 | 259,433 | +0.93(+4.76%) |
Oct 29, 2018 | 20.05 | 20.45 | 19.24 | 19.54 | 184,775 | -0.27(-1.36%) |
Oct 26, 2018 | 20.02 | 20.36 | 19.33 | 19.81 | 113,500 | -0.48(-2.37%) |
Oct 25, 2018 | 20.00 | 20.42 | 19.76 | 20.29 | 133,225 | +0.45(+2.27%) |
Oct 24, 2018 | 20.29 | 20.44 | 19.78 | 19.84 | 226,962 | -0.53(-2.60%) |
Oct 23, 2018 | 20.13 | 20.41 | 19.68 | 20.37 | 192,991 | -0.07(-0.34%) |
Oct 22, 2018 | 20.09 | 20.63 | 19.90 | 20.44 | 247,146 | +0.46(+2.30%) |
Oct 19, 2018 | 20.08 | 20.28 | 19.65 | 19.98 | 181,400 | -0.11(-0.55%) |
Oct 18, 2018 | 20.42 | 20.68 | 20.05 | 20.09 | 296,058 | -0.44(-2.14%) |
Oct 17, 2018 | 20.05 | 20.59 | 19.86 | 20.53 | 186,091 | +0.41(+2.04%) |
Oct 16, 2018 | 19.74 | 20.16 | 19.40 | 20.12 | 147,426 | +0.49(+2.50%) |
Oct 15, 2018 | 19.14 | 19.87 | 19.02 | 19.63 | 265,411 | +0.44(+2.29%) |
Oct 12, 2018 | 19.29 | 19.71 | 18.84 | 19.19 | 252,400 | +0.30(+1.59%) |
Oct 11, 2018 | 19.24 | 19.98 | 18.76 | 18.89 | 537,056 | -0.46(-2.38%) |
Oct 10, 2018 | 20.08 | 20.50 | 19.32 | 19.35 | 379,201 | -0.80(-3.97%) |
Oct 09, 2018 | 19.96 | 20.29 | 19.56 | 20.15 | 369,064 | +0.14(+0.70%) |
Oct 08, 2018 | 20.28 | 20.55 | 19.70 | 20.01 | 327,642 | -0.26(-1.28%) |
Oct 05, 2018 | 20.75 | 20.89 | 20.02 | 20.27 | 337,700 | -0.46(-2.22%) |
Oct 04, 2018 | 20.82 | 21.02 | 20.54 | 20.73 | 190,527 | -0.15(-0.72%) |
Oct 03, 2018 | 20.93 | 21.43 | 20.80 | 20.88 | 169,726 | +0.03(+0.14%) |
Oct 02, 2018 | 21.31 | 21.33 | 20.77 | 20.85 | 172,233 | -0.46(-2.16%) |