Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.74 | 24.92 | 23.98 | 24.11 | 275,078 | -0.27(-1.13%) |
Dec 28, 2018 | 23.66 | 24.78 | 23.57 | 24.39 | 325,974 | +0.87(+3.68%) |
Dec 27, 2018 | 23.59 | 23.60 | 22.75 | 23.52 | 350,582 | -0.38(-1.59%) |
Dec 26, 2018 | 21.54 | 23.91 | 21.54 | 23.90 | 499,868 | +2.50(+11.71%) |
Dec 24, 2018 | 22.40 | 22.40 | 21.26 | 21.40 | 677,516 | -1.00(-4.45%) |
Dec 21, 2018 | 23.38 | 23.38 | 22.36 | 22.39 | 496,419 | -1.05(-4.47%) |
Dec 20, 2018 | 23.99 | 24.12 | 22.86 | 23.44 | 596,070 | -0.66(-2.75%) |
Dec 19, 2018 | 25.35 | 25.75 | 24.10 | 24.10 | 290,690 | -1.06(-4.23%) |
Dec 18, 2018 | 25.38 | 25.45 | 23.90 | 25.17 | 586,224 | -0.04(-0.15%) |
Dec 17, 2018 | 26.04 | 26.52 | 24.89 | 25.21 | 303,679 | -0.88(-3.37%) |
Dec 14, 2018 | 27.25 | 27.91 | 25.98 | 26.08 | 367,875 | -1.36(-4.97%) |
Dec 13, 2018 | 28.01 | 28.01 | 27.25 | 27.45 | 126,230 | -0.55(-1.98%) |
Dec 12, 2018 | 27.46 | 28.01 | 27.46 | 28.00 | 115,168 | +0.76(+2.78%) |
Dec 11, 2018 | 27.61 | 27.85 | 27.23 | 27.25 | 155,388 | -0.15(-0.56%) |
Dec 10, 2018 | 27.83 | 28.33 | 27.08 | 27.40 | 210,797 | -0.38(-1.35%) |
Dec 07, 2018 | 28.10 | 28.58 | 27.69 | 27.77 | 117,653 | -0.49(-1.73%) |
Dec 06, 2018 | 27.74 | 28.37 | 27.16 | 28.26 | 257,330 | +0.08(+0.30%) |
Dec 04, 2018 | 29.19 | 29.27 | 28.00 | 28.18 | 161,448 | -0.88(-3.04%) |
Dec 03, 2018 | 28.60 | 29.31 | 28.48 | 29.06 | 182,858 | +0.82(+2.89%) |
Nov 30, 2018 | 27.84 | 28.48 | 27.64 | 28.25 | 171,154 | +0.31(+1.10%) |
Nov 29, 2018 | 28.02 | 28.31 | 27.89 | 27.94 | 164,976 | -0.40(-1.42%) |
Nov 28, 2018 | 28.40 | 28.50 | 27.67 | 28.34 | 156,110 | +0.21(+0.74%) |
Nov 27, 2018 | 28.41 | 28.62 | 27.91 | 28.14 | 103,795 | -0.25(-0.89%) |
Nov 26, 2018 | 27.93 | 28.65 | 27.88 | 28.39 | 203,837 | +0.62(+2.22%) |
Nov 23, 2018 | 28.54 | 28.65 | 27.77 | 27.77 | 60,365 | -0.77(-2.69%) |
Nov 21, 2018 | 28.54 | 28.54 | 28.54 | 0 | +0.81(+2.91%) | |
Nov 20, 2018 | 27.88 | 28.51 | 26.85 | 27.74 | 636,093 | -0.70(-2.47%) |
Nov 19, 2018 | 29.00 | 29.03 | 28.20 | 28.44 | 191,335 | -0.32(-1.10%) |
Nov 16, 2018 | 28.41 | 28.87 | 28.00 | 28.75 | 162,158 | +0.33(+1.17%) |
Nov 15, 2018 | 28.60 | 28.68 | 27.51 | 28.42 | 263,116 | -0.22(-0.75%) |
Nov 14, 2018 | 29.30 | 29.43 | 28.56 | 28.64 | 164,048 | -0.81(-2.74%) |
Nov 13, 2018 | 29.41 | 29.53 | 28.91 | 29.44 | 182,858 | +0.06(+0.20%) |
Nov 12, 2018 | 29.36 | 29.52 | 28.89 | 29.38 | 110,982 | -0.08(-0.26%) |
Nov 09, 2018 | 29.02 | 29.46 | 28.64 | 29.46 | 194,353 | +0.31(+1.07%) |
Nov 08, 2018 | 29.15 | 30.47 | 28.83 | 29.15 | 424,345 | -1.53(-5.00%) |
Nov 07, 2018 | 30.21 | 30.81 | 30.21 | 30.68 | 312,320 | +0.47(+1.57%) |
Nov 06, 2018 | 30.23 | 30.73 | 29.90 | 30.21 | 207,609 | -0.02(-0.08%) |
Nov 05, 2018 | 30.27 | 30.32 | 29.78 | 30.23 | 162,596 | -0.09(-0.29%) |
Nov 02, 2018 | 29.90 | 30.32 | 29.58 | 30.32 | 409,468 | +0.75(+2.54%) |
Nov 01, 2018 | 28.70 | 29.65 | 28.62 | 29.57 | 257,761 | +1.34(+4.73%) |
Oct 31, 2018 | 28.02 | 29.05 | 27.83 | 28.23 | 215,708 | +0.34(+1.21%) |
Oct 30, 2018 | 28.04 | 28.67 | 27.74 | 27.89 | 159,903 | -0.16(-0.56%) |
Oct 29, 2018 | 29.08 | 29.29 | 27.89 | 28.05 | 137,463 | -0.78(-2.72%) |
Oct 26, 2018 | 28.70 | 28.83 | 28.08 | 28.83 | 141,580 | +0.13(+0.46%) |
Oct 25, 2018 | 27.98 | 28.85 | 27.98 | 28.70 | 121,121 | +1.00(+3.60%) |
Oct 24, 2018 | 28.85 | 29.12 | 27.70 | 27.70 | 207,308 | -1.15(-3.99%) |
Oct 23, 2018 | 28.83 | 29.29 | 28.05 | 28.85 | 187,555 | -0.23(-0.78%) |
Oct 22, 2018 | 28.71 | 29.26 | 28.58 | 29.08 | 150,756 | +0.78(+2.74%) |
Oct 19, 2018 | 28.85 | 29.15 | 28.30 | 28.30 | 99,882 | -0.54(-1.86%) |
Oct 18, 2018 | 28.70 | 29.50 | 28.29 | 28.84 | 134,688 | +0.10(+0.36%) |
Oct 17, 2018 | 28.92 | 29.08 | 28.47 | 28.74 | 153,910 | -0.18(-0.61%) |
Oct 16, 2018 | 28.42 | 29.07 | 28.40 | 28.92 | 162,839 | +0.64(+2.25%) |
Oct 15, 2018 | 28.09 | 28.60 | 27.85 | 28.28 | 196,438 | +0.32(+1.14%) |
Oct 12, 2018 | 27.59 | 28.00 | 26.88 | 27.96 | 296,979 | +1.25(+4.69%) |
Oct 11, 2018 | 26.95 | 27.26 | 26.32 | 26.71 | 444,557 | -0.36(-1.33%) |
Oct 10, 2018 | 27.93 | 28.05 | 26.86 | 27.07 | 269,975 | -0.86(-3.09%) |
Oct 09, 2018 | 27.95 | 28.05 | 27.67 | 27.93 | 90,439 | -0.10(-0.37%) |
Oct 08, 2018 | 28.00 | 28.42 | 27.64 | 28.03 | 117,557 | -0.06(-0.21%) |
Oct 05, 2018 | 28.47 | 28.78 | 27.91 | 28.09 | 223,280 | -0.47(-1.66%) |
Oct 04, 2018 | 28.73 | 29.01 | 28.41 | 28.56 | 127,371 | -0.31(-1.07%) |
Oct 03, 2018 | 28.59 | 29.18 | 28.59 | 28.87 | 145,849 | +0.24(+0.82%) |
Oct 02, 2018 | 29.18 | 29.28 | 28.55 | 28.64 | 152,691 | -0.56(-1.91%) |