Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.24 | 23.54 | 21.40 | 23.10 | 87,548 | -0.11(-0.45%) |
Dec 28, 2018 | 22.92 | 23.80 | 22.84 | 23.20 | 115,321 | +0.11(+0.45%) |
Dec 27, 2018 | 22.62 | 23.27 | 22.15 | 23.10 | 84,449 | +0.14(+0.61%) |
Dec 26, 2018 | 22.27 | 22.98 | 21.61 | 22.96 | 316,179 | +0.94(+4.29%) |
Dec 24, 2018 | 22.44 | 24.42 | 21.96 | 22.01 | 109,149 | -0.43(-1.91%) |
Dec 21, 2018 | 23.54 | 23.62 | 22.21 | 22.44 | 387,795 | -0.82(-3.53%) |
Dec 20, 2018 | 23.87 | 25.24 | 22.90 | 23.26 | 76,454 | -0.59(-2.49%) |
Dec 19, 2018 | 23.69 | 25.23 | 23.49 | 23.86 | 115,125 | +0.38(+1.60%) |
Dec 18, 2018 | 24.41 | 25.05 | 23.30 | 23.48 | 222,734 | -0.80(-3.31%) |
Dec 17, 2018 | 24.78 | 26.79 | 24.08 | 24.29 | 149,438 | -0.50(-2.01%) |
Dec 14, 2018 | 25.17 | 25.31 | 24.67 | 24.79 | 54,060 | -0.62(-2.44%) |
Dec 13, 2018 | 25.73 | 26.07 | 25.27 | 25.41 | 56,732 | -0.41(-1.59%) |
Dec 12, 2018 | 25.99 | 26.93 | 25.70 | 25.82 | 54,975 | +0.17(+0.65%) |
Dec 11, 2018 | 26.37 | 27.34 | 25.58 | 25.65 | 77,204 | -0.39(-1.51%) |
Dec 10, 2018 | 26.47 | 26.55 | 25.73 | 26.05 | 110,044 | +0.15(+0.57%) |
Dec 07, 2018 | 27.93 | 27.99 | 25.88 | 25.90 | 94,405 | -2.02(-7.24%) |
Dec 06, 2018 | 28.64 | 29.07 | 27.60 | 27.92 | 139,975 | -1.01(-3.48%) |
Dec 04, 2018 | 28.78 | 29.38 | 28.71 | 28.93 | 114,292 | +0.22(+0.76%) |
Dec 03, 2018 | 29.32 | 29.44 | 28.43 | 28.71 | 151,472 | -0.14(-0.49%) |
Nov 30, 2018 | 28.50 | 29.10 | 28.31 | 28.85 | 99,777 | +0.53(+1.85%) |
Nov 29, 2018 | 28.67 | 28.67 | 27.82 | 28.32 | 61,579 | -0.36(-1.24%) |
Nov 28, 2018 | 28.36 | 28.92 | 27.53 | 28.68 | 86,810 | +0.31(+1.10%) |
Nov 27, 2018 | 28.73 | 29.03 | 28.30 | 28.37 | 98,344 | -0.69(-2.36%) |
Nov 26, 2018 | 28.68 | 29.65 | 28.59 | 29.05 | 99,265 | +0.62(+2.17%) |
Nov 23, 2018 | 28.31 | 28.69 | 28.07 | 28.43 | 30,838 | -0.37(-1.27%) |
Nov 21, 2018 | 28.80 | 28.80 | 28.80 | 0 | -0.73(-2.47%) | |
Nov 20, 2018 | 30.35 | 30.93 | 29.50 | 29.53 | 156,280 | -1.03(-3.36%) |
Nov 19, 2018 | 30.86 | 31.01 | 29.83 | 30.56 | 151,181 | -0.62(-1.98%) |
Nov 16, 2018 | 27.76 | 31.81 | 25.93 | 31.17 | 245,443 | +3.91(+14.34%) |
Nov 15, 2018 | 27.47 | 28.77 | 26.98 | 27.26 | 106,692 | -0.22(-0.79%) |
Nov 14, 2018 | 27.69 | 29.10 | 27.18 | 27.48 | 132,084 | +0.05(+0.19%) |
Nov 13, 2018 | 27.31 | 27.86 | 26.91 | 27.43 | 80,924 | +0.13(+0.48%) |
Nov 12, 2018 | 27.31 | 27.91 | 26.84 | 27.30 | 50,775 | +0.00(+0.00%) |
Nov 09, 2018 | 27.90 | 28.53 | 26.69 | 27.30 | 90,789 | -0.83(-2.97%) |
Nov 08, 2018 | 27.82 | 28.95 | 26.64 | 28.13 | 35,022 | +0.22(+0.78%) |
Nov 07, 2018 | 27.47 | 28.00 | 26.64 | 27.91 | 46,611 | +0.44(+1.61%) |
Nov 06, 2018 | 26.94 | 27.47 | 26.18 | 27.47 | 60,616 | +0.54(+2.00%) |
Nov 05, 2018 | 26.80 | 27.31 | 26.39 | 26.93 | 70,040 | +0.23(+0.85%) |
Nov 02, 2018 | 26.30 | 26.87 | 26.14 | 26.71 | 84,460 | +0.48(+1.82%) |
Nov 01, 2018 | 25.29 | 26.40 | 25.29 | 26.23 | 76,892 | +1.06(+4.21%) |
Oct 31, 2018 | 25.06 | 25.45 | 25.00 | 25.17 | 55,671 | +0.38(+1.54%) |
Oct 30, 2018 | 25.32 | 25.42 | 24.63 | 24.79 | 64,702 | -0.45(-1.79%) |
Oct 29, 2018 | 25.85 | 26.55 | 24.95 | 25.24 | 67,178 | -0.24(-0.96%) |
Oct 26, 2018 | 24.74 | 25.66 | 24.41 | 25.48 | 71,803 | +0.41(+1.63%) |
Oct 25, 2018 | 24.79 | 25.36 | 24.40 | 25.07 | 86,856 | +0.40(+1.62%) |
Oct 24, 2018 | 26.11 | 26.29 | 24.59 | 24.67 | 91,350 | -1.42(-5.43%) |
Oct 23, 2018 | 25.74 | 26.25 | 25.37 | 26.09 | 111,584 | -0.03(-0.13%) |
Oct 22, 2018 | 26.47 | 26.88 | 25.91 | 26.12 | 101,250 | -0.32(-1.22%) |
Oct 19, 2018 | 27.10 | 27.10 | 25.97 | 26.44 | 102,181 | -0.63(-2.34%) |
Oct 18, 2018 | 28.43 | 28.43 | 26.90 | 27.08 | 62,972 | -1.34(-4.71%) |
Oct 17, 2018 | 27.86 | 28.55 | 27.58 | 28.42 | 41,802 | +0.49(+1.74%) |
Oct 16, 2018 | 27.84 | 28.41 | 27.41 | 27.93 | 39,735 | +0.30(+1.10%) |
Oct 15, 2018 | 27.61 | 28.03 | 27.08 | 27.63 | 72,552 | +0.01(+0.03%) |
Oct 12, 2018 | 28.36 | 28.36 | 27.54 | 27.62 | 86,417 | -0.24(-0.87%) |
Oct 11, 2018 | 29.14 | 29.15 | 27.68 | 27.86 | 100,459 | -1.30(-4.47%) |
Oct 10, 2018 | 29.58 | 29.83 | 29.16 | 29.16 | 78,666 | -0.46(-1.55%) |
Oct 09, 2018 | 29.57 | 30.17 | 29.53 | 29.63 | 56,430 | +0.02(+0.06%) |
Oct 08, 2018 | 29.60 | 29.92 | 29.24 | 29.61 | 72,794 | -0.12(-0.41%) |
Oct 05, 2018 | 30.29 | 30.59 | 29.10 | 29.73 | 41,540 | -0.56(-1.84%) |
Oct 04, 2018 | 30.49 | 31.19 | 30.10 | 30.29 | 58,770 | -0.19(-0.63%) |
Oct 03, 2018 | 30.76 | 31.26 | 30.29 | 30.48 | 61,459 | -0.22(-0.71%) |
Oct 02, 2018 | 30.65 | 30.92 | 30.43 | 30.69 | 58,634 | +0.08(+0.26%) |