Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.86 | 18.89 | 18.13 | 18.66 | 439,849 | -0.03(-0.15%) |
Dec 28, 2018 | 18.61 | 19.02 | 18.52 | 18.69 | 291,554 | +0.19(+1.04%) |
Dec 27, 2018 | 18.27 | 18.49 | 17.79 | 18.49 | 294,280 | -0.21(-1.12%) |
Dec 26, 2018 | 17.93 | 18.70 | 17.34 | 18.70 | 501,715 | +1.07(+6.06%) |
Dec 24, 2018 | 17.80 | 18.24 | 17.63 | 17.63 | 104,408 | -0.44(-2.43%) |
Dec 21, 2018 | 18.41 | 18.68 | 17.93 | 18.07 | 579,388 | -0.40(-2.18%) |
Dec 20, 2018 | 18.83 | 19.25 | 18.41 | 18.48 | 297,390 | -0.65(-3.39%) |
Dec 19, 2018 | 19.85 | 20.08 | 19.03 | 19.12 | 236,916 | -0.65(-3.28%) |
Dec 18, 2018 | 20.16 | 20.19 | 19.66 | 19.77 | 207,929 | -0.39(-1.95%) |
Dec 17, 2018 | 20.45 | 20.76 | 20.09 | 20.17 | 442,932 | -0.22(-1.08%) |
Dec 14, 2018 | 21.01 | 21.01 | 20.30 | 20.39 | 290,739 | -0.80(-3.78%) |
Dec 13, 2018 | 21.49 | 21.49 | 21.02 | 21.19 | 136,157 | -0.36(-1.69%) |
Dec 12, 2018 | 21.41 | 21.99 | 21.41 | 21.55 | 176,237 | +0.44(+2.07%) |
Dec 11, 2018 | 21.78 | 21.84 | 20.81 | 21.11 | 391,409 | -0.26(-1.23%) |
Dec 10, 2018 | 21.71 | 21.81 | 21.03 | 21.38 | 303,754 | -0.63(-2.85%) |
Dec 07, 2018 | 22.77 | 23.15 | 21.96 | 22.01 | 105,483 | -0.14(-0.62%) |
Dec 06, 2018 | 22.46 | 22.58 | 21.84 | 22.14 | 502,085 | -1.06(-4.59%) |
Dec 04, 2018 | 24.40 | 24.40 | 23.17 | 23.21 | 106,802 | -1.26(-5.13%) |
Dec 03, 2018 | 24.62 | 24.62 | 24.04 | 24.46 | 149,446 | +0.81(+3.42%) |
Nov 30, 2018 | 23.91 | 23.91 | 23.50 | 23.65 | 108,670 | -0.52(-2.15%) |
Nov 29, 2018 | 24.28 | 24.48 | 23.97 | 24.17 | 161,128 | -0.05(-0.19%) |
Nov 28, 2018 | 23.87 | 24.22 | 23.43 | 24.22 | 152,325 | +0.33(+1.37%) |
Nov 27, 2018 | 24.00 | 24.28 | 23.82 | 23.89 | 290,933 | -0.20(-0.83%) |
Nov 26, 2018 | 24.13 | 24.38 | 23.95 | 24.09 | 108,494 | +0.36(+1.53%) |
Nov 23, 2018 | 23.67 | 23.85 | 23.62 | 23.73 | 57,686 | -0.83(-3.37%) |
Nov 21, 2018 | 24.55 | 24.55 | 24.55 | 0 | +0.38(+1.58%) | |
Nov 20, 2018 | 24.83 | 24.83 | 23.94 | 24.17 | 1,311,935 | -1.17(-4.63%) |
Nov 19, 2018 | 24.97 | 25.50 | 24.97 | 25.35 | 151,234 | +0.16(+0.65%) |
Nov 16, 2018 | 25.22 | 25.36 | 24.80 | 25.18 | 97,902 | +0.11(+0.44%) |
Nov 15, 2018 | 24.43 | 25.11 | 24.34 | 25.07 | 111,931 | +0.49(+2.00%) |
Nov 14, 2018 | 25.01 | 25.02 | 24.24 | 24.58 | 236,546 | +0.12(+0.48%) |
Nov 13, 2018 | 25.46 | 25.54 | 24.45 | 24.46 | 77,073 | -1.01(-3.97%) |
Nov 12, 2018 | 26.73 | 26.73 | 25.44 | 25.47 | 83,094 | -1.02(-3.85%) |
Nov 09, 2018 | 26.51 | 26.68 | 26.01 | 26.49 | 92,298 | -0.48(-1.79%) |
Nov 08, 2018 | 27.61 | 27.67 | 26.86 | 26.98 | 70,385 | -0.81(-2.92%) |
Nov 07, 2018 | 27.81 | 28.07 | 27.28 | 27.79 | 55,550 | +0.38(+1.39%) |
Nov 06, 2018 | 27.42 | 27.56 | 27.02 | 27.40 | 49,588 | +0.05(+0.20%) |
Nov 05, 2018 | 27.16 | 27.37 | 26.90 | 27.35 | 51,636 | +0.52(+1.93%) |
Nov 02, 2018 | 26.96 | 27.26 | 26.62 | 26.83 | 56,258 | +0.03(+0.10%) |
Nov 01, 2018 | 26.88 | 27.06 | 26.26 | 26.80 | 69,858 | +0.14(+0.51%) |
Oct 31, 2018 | 27.02 | 27.30 | 26.65 | 26.67 | 80,277 | -0.26(-0.98%) |
Oct 30, 2018 | 26.17 | 26.93 | 25.87 | 26.93 | 117,785 | +0.66(+2.53%) |
Oct 29, 2018 | 27.38 | 27.38 | 26.00 | 26.27 | 316,428 | -0.96(-3.54%) |
Oct 26, 2018 | 26.80 | 27.69 | 26.39 | 27.23 | 265,028 | -0.05(-0.20%) |
Oct 25, 2018 | 27.37 | 27.61 | 27.11 | 27.28 | 256,522 | +0.36(+1.32%) |
Oct 24, 2018 | 28.63 | 28.63 | 26.93 | 26.93 | 69,929 | -1.40(-4.95%) |
Oct 23, 2018 | 28.74 | 28.74 | 27.97 | 28.33 | 127,699 | -1.18(-4.01%) |
Oct 22, 2018 | 29.91 | 30.06 | 29.35 | 29.51 | 96,990 | -0.54(-1.79%) |
Oct 19, 2018 | 30.30 | 31.15 | 30.01 | 30.05 | 70,542 | -0.22(-0.72%) |
Oct 18, 2018 | 30.92 | 30.92 | 30.19 | 30.27 | 65,307 | -0.96(-3.06%) |
Oct 17, 2018 | 31.49 | 31.49 | 31.06 | 31.23 | 82,449 | -0.50(-1.58%) |
Oct 16, 2018 | 31.63 | 31.79 | 31.50 | 31.73 | 39,278 | +0.25(+0.81%) |
Oct 15, 2018 | 31.40 | 31.73 | 31.13 | 31.47 | 37,405 | +0.16(+0.52%) |
Oct 12, 2018 | 31.68 | 31.73 | 30.87 | 31.31 | 42,633 | +0.16(+0.53%) |
Oct 11, 2018 | 31.63 | 31.90 | 31.12 | 31.14 | 37,739 | -0.86(-2.67%) |
Oct 10, 2018 | 33.60 | 33.61 | 31.96 | 32.00 | 123,002 | -1.67(-4.95%) |
Oct 09, 2018 | 33.27 | 33.94 | 33.10 | 33.66 | 49,567 | +0.49(+1.48%) |
Oct 08, 2018 | 32.61 | 33.20 | 32.60 | 33.17 | 63,572 | +0.15(+0.44%) |
Oct 05, 2018 | 32.98 | 33.30 | 32.74 | 33.03 | 32,963 | -0.05(-0.17%) |
Oct 04, 2018 | 33.16 | 33.58 | 32.88 | 33.08 | 49,807 | -0.21(-0.63%) |
Oct 03, 2018 | 32.92 | 33.40 | 32.66 | 33.29 | 96,739 | +0.41(+1.25%) |
Oct 02, 2018 | 32.85 | 33.09 | 32.49 | 32.88 | 19,749 | +0.03(+0.08%) |