Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.52 | 22.16 | 20.03 | 20.56 | 16,236 | -0.64(-3.02%) |
Dec 28, 2018 | 21.84 | 22.48 | 20.88 | 21.20 | 33,072 | -0.64(-2.93%) |
Dec 27, 2018 | 20.67 | 21.95 | 19.61 | 21.84 | 19,774 | +0.75(+3.54%) |
Dec 26, 2018 | 20.14 | 21.10 | 18.97 | 21.10 | 16,366 | +1.28(+6.45%) |
Dec 24, 2018 | 19.93 | 20.25 | 19.39 | 19.82 | 9,291 | -0.11(-0.53%) |
Dec 21, 2018 | 18.75 | 19.93 | 18.54 | 19.93 | 44,804 | +1.17(+6.25%) |
Dec 20, 2018 | 19.18 | 19.61 | 18.11 | 18.75 | 15,557 | -0.53(-2.76%) |
Dec 19, 2018 | 20.14 | 20.22 | 19.07 | 19.29 | 15,854 | -0.75(-3.72%) |
Dec 18, 2018 | 21.84 | 21.84 | 19.93 | 20.03 | 15,062 | -1.81(-8.29%) |
Dec 17, 2018 | 22.06 | 22.38 | 21.52 | 21.84 | 21,812 | -0.21(-0.97%) |
Dec 14, 2018 | 20.25 | 22.59 | 20.25 | 22.06 | 43,621 | +1.17(+5.61%) |
Dec 13, 2018 | 18.97 | 21.42 | 18.97 | 20.88 | 43,389 | +1.92(+10.11%) |
Dec 12, 2018 | 18.01 | 19.07 | 17.58 | 18.97 | 20,790 | +1.17(+6.59%) |
Dec 11, 2018 | 18.54 | 18.97 | 17.37 | 17.79 | 13,512 | -0.64(-3.47%) |
Dec 10, 2018 | 19.29 | 19.39 | 17.79 | 18.43 | 22,632 | -0.21(-1.14%) |
Dec 07, 2018 | 19.93 | 20.25 | 18.54 | 18.65 | 10,811 | -1.07(-5.41%) |
Dec 06, 2018 | 20.56 | 21.31 | 18.97 | 19.71 | 25,329 | -0.64(-3.14%) |
Dec 04, 2018 | 22.27 | 22.38 | 20.25 | 20.35 | 17,578 | -2.02(-9.05%) |
Dec 03, 2018 | 22.48 | 22.59 | 21.63 | 22.38 | 13,434 | +0.75(+3.45%) |
Nov 30, 2018 | 22.58 | 22.58 | 21.42 | 21.63 | 18,282 | -0.95(-4.21%) |
Nov 29, 2018 | 22.79 | 23.00 | 22.16 | 22.58 | 6,965 | -0.42(-1.83%) |
Nov 28, 2018 | 22.37 | 23.32 | 21.95 | 23.00 | 19,184 | +0.74(+3.32%) |
Nov 27, 2018 | 23.42 | 23.42 | 22.05 | 22.26 | 13,096 | -0.95(-4.09%) |
Nov 26, 2018 | 24.06 | 24.27 | 22.79 | 23.21 | 9,145 | -0.63(-2.65%) |
Nov 23, 2018 | 24.16 | 24.27 | 23.21 | 23.85 | 12,605 | -0.84(-3.42%) |
Nov 21, 2018 | 24.69 | 24.69 | 24.69 | 0 | +2.00(+8.84%) | |
Nov 20, 2018 | 22.37 | 22.90 | 21.63 | 22.69 | 21,847 | +0.21(+0.94%) |
Nov 19, 2018 | 22.26 | 23.21 | 21.95 | 22.47 | 8,611 | +0.21(+0.95%) |
Nov 16, 2018 | 22.69 | 22.69 | 21.63 | 22.26 | 19,087 | -0.42(-1.86%) |
Nov 15, 2018 | 22.26 | 23.21 | 22.16 | 22.69 | 13,095 | +0.21(+0.94%) |
Nov 14, 2018 | 22.26 | 22.79 | 21.95 | 22.47 | 20,931 | +0.32(+1.43%) |
Nov 13, 2018 | 22.47 | 23.21 | 22.05 | 22.16 | 12,633 | -0.21(-0.94%) |
Nov 12, 2018 | 22.69 | 23.00 | 21.95 | 22.37 | 17,014 | +0.21(+0.95%) |
Nov 09, 2018 | 23.85 | 23.85 | 21.84 | 22.16 | 24,300 | -0.32(-1.41%) |
Nov 08, 2018 | 22.79 | 23.11 | 21.74 | 22.47 | 22,603 | -0.42(-1.84%) |
Nov 07, 2018 | 22.69 | 23.53 | 22.37 | 22.90 | 9,622 | +0.21(+0.93%) |
Nov 06, 2018 | 25.43 | 25.64 | 22.37 | 22.69 | 21,546 | -2.53(-10.04%) |
Nov 05, 2018 | 25.32 | 26.27 | 24.80 | 25.22 | 18,856 | +0.32(+1.27%) |
Nov 02, 2018 | 23.95 | 25.22 | 23.95 | 24.90 | 16,016 | +1.16(+4.89%) |
Nov 01, 2018 | 22.05 | 24.69 | 21.74 | 23.74 | 21,967 | +1.79(+8.17%) |
Oct 31, 2018 | 22.37 | 22.79 | 21.84 | 21.95 | 16,823 | +0.00(+0.00%) |
Oct 30, 2018 | 22.90 | 23.21 | 21.74 | 21.95 | 36,394 | -1.06(-4.59%) |
Oct 29, 2018 | 24.06 | 24.48 | 22.37 | 23.00 | 17,683 | -0.63(-2.68%) |
Oct 26, 2018 | 22.05 | 24.06 | 21.84 | 23.63 | 26,840 | +1.27(+5.66%) |
Oct 25, 2018 | 22.47 | 22.74 | 21.95 | 22.37 | 18,474 | +0.11(+0.47%) |
Oct 24, 2018 | 22.26 | 22.58 | 21.60 | 22.26 | 19,370 | +0.11(+0.48%) |
Oct 23, 2018 | 22.58 | 22.58 | 21.84 | 22.16 | 15,270 | -0.53(-2.33%) |
Oct 22, 2018 | 22.58 | 22.79 | 21.84 | 22.69 | 10,009 | +0.42(+1.90%) |
Oct 19, 2018 | 22.16 | 22.79 | 21.63 | 22.26 | 18,206 | +0.11(+0.48%) |
Oct 18, 2018 | 22.47 | 22.74 | 21.74 | 22.16 | 32,476 | -0.32(-1.41%) |
Oct 17, 2018 | 24.06 | 24.27 | 22.26 | 22.47 | 12,837 | -1.58(-6.58%) |
Oct 16, 2018 | 22.58 | 24.27 | 21.95 | 24.06 | 19,914 | +1.58(+7.04%) |
Oct 15, 2018 | 22.47 | 22.90 | 21.74 | 22.47 | 16,081 | +0.11(+0.47%) |
Oct 12, 2018 | 22.58 | 23.53 | 21.84 | 22.37 | 14,851 | +0.21(+0.95%) |
Oct 11, 2018 | 21.42 | 23.21 | 21.21 | 22.16 | 21,156 | +0.53(+2.44%) |
Oct 10, 2018 | 21.31 | 22.21 | 20.57 | 21.63 | 32,688 | +0.00(+0.00%) |
Oct 09, 2018 | 23.32 | 23.74 | 21.31 | 21.63 | 24,893 | -2.00(-8.48%) |
Oct 08, 2018 | 23.74 | 23.95 | 22.79 | 23.63 | 26,435 | +0.11(+0.45%) |
Oct 05, 2018 | 25.01 | 25.32 | 23.42 | 23.53 | 17,571 | -1.48(-5.91%) |
Oct 04, 2018 | 25.32 | 26.06 | 25.01 | 25.01 | 20,465 | -0.21(-0.84%) |
Oct 03, 2018 | 25.43 | 26.06 | 24.90 | 25.22 | 23,818 | -0.11(-0.42%) |
Oct 02, 2018 | 24.80 | 26.27 | 24.80 | 25.32 | 30,476 | +0.63(+2.56%) |