Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.58 | 24.59 | 23.58 | 24.53 | 28,200 | +1.35(+5.82%) |
Dec 28, 2018 | 23.01 | 24.17 | 22.23 | 23.18 | 41,500 | +0.38(+1.67%) |
Dec 27, 2018 | 22.43 | 23.24 | 21.36 | 22.80 | 38,894 | +0.04(+0.18%) |
Dec 26, 2018 | 21.00 | 23.41 | 20.20 | 22.76 | 83,140 | +1.80(+8.59%) |
Dec 24, 2018 | 20.44 | 21.19 | 20.13 | 20.96 | 27,000 | +0.06(+0.29%) |
Dec 21, 2018 | 21.42 | 21.93 | 19.10 | 20.90 | 128,500 | -0.52(-2.43%) |
Dec 20, 2018 | 22.25 | 22.48 | 21.24 | 21.42 | 73,180 | -0.76(-3.43%) |
Dec 19, 2018 | 23.97 | 23.97 | 21.40 | 22.18 | 122,348 | -1.79(-7.47%) |
Dec 18, 2018 | 24.37 | 24.49 | 23.46 | 23.97 | 59,476 | +0.12(+0.50%) |
Dec 17, 2018 | 23.60 | 24.74 | 23.50 | 23.85 | 25,592 | +0.35(+1.49%) |
Dec 14, 2018 | 24.09 | 24.58 | 23.15 | 23.50 | 76,400 | -0.91(-3.73%) |
Dec 13, 2018 | 25.50 | 26.65 | 23.93 | 24.41 | 38,626 | -1.09(-4.27%) |
Dec 12, 2018 | 25.79 | 26.58 | 24.87 | 25.50 | 32,611 | -0.03(-0.12%) |
Dec 11, 2018 | 25.68 | 26.02 | 23.80 | 25.53 | 25,857 | +0.18(+0.71%) |
Dec 10, 2018 | 25.75 | 26.62 | 24.84 | 25.35 | 109,739 | -0.14(-0.55%) |
Dec 07, 2018 | 26.30 | 26.73 | 24.97 | 25.49 | 49,800 | -0.81(-3.08%) |
Dec 06, 2018 | 25.99 | 26.41 | 25.03 | 26.30 | 27,860 | +0.13(+0.50%) |
Dec 04, 2018 | 26.37 | 26.90 | 25.48 | 26.17 | 36,400 | -0.10(-0.38%) |
Dec 03, 2018 | 26.84 | 26.98 | 26.11 | 26.27 | 37,798 | -0.18(-0.68%) |
Nov 30, 2018 | 25.83 | 26.84 | 25.09 | 26.45 | 30,200 | +0.71(+2.76%) |
Nov 29, 2018 | 25.33 | 26.01 | 25.13 | 25.74 | 20,744 | +0.28(+1.10%) |
Nov 28, 2018 | 25.25 | 25.67 | 24.62 | 25.46 | 22,842 | +0.26(+1.03%) |
Nov 27, 2018 | 25.85 | 26.32 | 24.86 | 25.20 | 38,487 | -0.90(-3.45%) |
Nov 26, 2018 | 25.83 | 26.18 | 24.43 | 26.10 | 40,909 | +0.39(+1.52%) |
Nov 23, 2018 | 24.95 | 25.95 | 24.43 | 25.71 | 11,900 | +0.45(+1.78%) |
Nov 21, 2018 | 25.26 | 25.26 | 25.26 | 0 | +1.30(+5.43%) | |
Nov 20, 2018 | 24.66 | 24.66 | 23.05 | 23.96 | 28,918 | -1.16(-4.62%) |
Nov 19, 2018 | 26.53 | 27.07 | 25.01 | 25.12 | 15,820 | -1.32(-4.99%) |
Nov 16, 2018 | 25.68 | 26.90 | 24.94 | 26.44 | 36,900 | +0.76(+2.96%) |
Nov 15, 2018 | 24.60 | 27.01 | 24.60 | 25.68 | 37,280 | +0.68(+2.72%) |
Nov 14, 2018 | 25.28 | 25.48 | 23.57 | 25.00 | 49,805 | +0.06(+0.24%) |
Nov 13, 2018 | 24.49 | 26.35 | 24.16 | 24.94 | 54,589 | +0.57(+2.34%) |
Nov 12, 2018 | 25.94 | 25.94 | 24.10 | 24.37 | 31,898 | -1.47(-5.69%) |
Nov 09, 2018 | 27.81 | 27.81 | 25.12 | 25.84 | 33,300 | -2.25(-8.01%) |
Nov 08, 2018 | 27.34 | 29.42 | 27.20 | 28.09 | 25,803 | +0.31(+1.12%) |
Nov 07, 2018 | 28.11 | 28.17 | 26.74 | 27.78 | 30,709 | -0.07(-0.25%) |
Nov 06, 2018 | 29.39 | 29.39 | 27.30 | 27.85 | 23,367 | -1.21(-4.16%) |
Nov 05, 2018 | 29.16 | 29.98 | 27.92 | 29.06 | 30,596 | +0.04(+0.14%) |
Nov 02, 2018 | 30.46 | 31.28 | 28.43 | 29.02 | 13,700 | -0.92(-3.07%) |
Nov 01, 2018 | 26.69 | 30.18 | 26.06 | 29.94 | 73,495 | +3.23(+12.09%) |
Oct 31, 2018 | 26.52 | 27.78 | 26.40 | 26.71 | 23,690 | +0.71(+2.73%) |
Oct 30, 2018 | 26.30 | 27.43 | 25.30 | 26.00 | 38,502 | -0.43(-1.63%) |
Oct 29, 2018 | 27.56 | 27.56 | 25.97 | 26.43 | 30,130 | -0.63(-2.33%) |
Oct 26, 2018 | 27.88 | 27.97 | 26.19 | 27.06 | 36,400 | -1.38(-4.85%) |
Oct 25, 2018 | 26.84 | 28.65 | 26.00 | 28.44 | 33,214 | +1.81(+6.80%) |
Oct 24, 2018 | 27.75 | 29.69 | 26.18 | 26.63 | 44,463 | -1.22(-4.38%) |
Oct 23, 2018 | 27.72 | 28.48 | 26.28 | 27.85 | 24,023 | -0.49(-1.73%) |
Oct 22, 2018 | 27.70 | 28.71 | 27.46 | 28.34 | 12,564 | +0.72(+2.61%) |
Oct 19, 2018 | 28.24 | 28.96 | 27.38 | 27.62 | 17,000 | -0.74(-2.61%) |
Oct 18, 2018 | 28.77 | 29.42 | 27.96 | 28.36 | 30,474 | -0.57(-1.97%) |
Oct 17, 2018 | 28.42 | 29.50 | 27.80 | 28.93 | 43,020 | +0.55(+1.94%) |
Oct 16, 2018 | 28.40 | 30.00 | 27.64 | 28.38 | 44,740 | +0.20(+0.71%) |
Oct 15, 2018 | 25.95 | 28.56 | 25.35 | 28.18 | 32,407 | +2.17(+8.34%) |
Oct 12, 2018 | 25.75 | 27.70 | 25.75 | 26.01 | 25,900 | +0.42(+1.64%) |
Oct 11, 2018 | 27.41 | 28.93 | 25.14 | 25.59 | 62,603 | -2.39(-8.54%) |
Oct 10, 2018 | 30.35 | 30.35 | 27.80 | 27.98 | 37,477 | -2.72(-8.86%) |
Oct 09, 2018 | 29.97 | 30.96 | 29.71 | 30.70 | 23,103 | +0.70(+2.33%) |
Oct 08, 2018 | 30.32 | 30.49 | 29.79 | 30.00 | 17,745 | -0.32(-1.06%) |
Oct 05, 2018 | 30.77 | 30.89 | 29.35 | 30.32 | 33,300 | -0.39(-1.27%) |
Oct 04, 2018 | 32.50 | 32.60 | 30.51 | 30.71 | 43,999 | -1.86(-5.71%) |
Oct 03, 2018 | 31.95 | 33.36 | 31.50 | 32.57 | 34,998 | +0.72(+2.26%) |
Oct 02, 2018 | 32.22 | 32.37 | 31.54 | 31.85 | 17,612 | -0.51(-1.58%) |