Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.83 | 22.99 | 22.27 | 22.91 | 58,300 | +0.32(+1.42%) |
Dec 28, 2018 | 22.62 | 23.55 | 22.32 | 22.59 | 16,600 | -0.23(-1.02%) |
Dec 27, 2018 | 22.85 | 22.96 | 22.34 | 22.82 | 26,153 | -0.53(-2.26%) |
Dec 26, 2018 | 22.05 | 23.35 | 22.05 | 23.35 | 72,249 | +1.17(+5.28%) |
Dec 24, 2018 | 22.75 | 22.79 | 22.10 | 22.18 | 21,500 | -0.51(-2.25%) |
Dec 21, 2018 | 22.66 | 22.96 | 22.36 | 22.69 | 40,700 | -0.29(-1.25%) |
Dec 20, 2018 | 23.52 | 23.76 | 22.81 | 22.98 | 51,178 | -0.70(-2.97%) |
Dec 19, 2018 | 23.76 | 24.26 | 23.57 | 23.68 | 32,683 | +0.23(+0.98%) |
Dec 18, 2018 | 24.33 | 24.33 | 23.29 | 23.45 | 65,135 | -0.96(-3.93%) |
Dec 17, 2018 | 25.23 | 25.24 | 24.40 | 24.41 | 16,325 | -0.73(-2.91%) |
Dec 14, 2018 | 25.54 | 25.54 | 24.99 | 25.14 | 16,000 | -0.82(-3.16%) |
Dec 13, 2018 | 24.88 | 26.10 | 24.88 | 25.96 | 34,284 | +1.10(+4.42%) |
Dec 12, 2018 | 25.53 | 25.61 | 24.75 | 24.86 | 18,173 | -0.28(-1.11%) |
Dec 11, 2018 | 25.16 | 25.20 | 24.93 | 25.14 | 15,465 | +0.33(+1.33%) |
Dec 10, 2018 | 25.35 | 25.60 | 24.72 | 24.81 | 29,434 | -1.00(-3.87%) |
Dec 07, 2018 | 26.10 | 26.53 | 25.77 | 25.81 | 30,400 | +0.63(+2.50%) |
Dec 06, 2018 | 24.76 | 25.28 | 24.28 | 25.18 | 70,568 | +0.07(+0.28%) |
Dec 04, 2018 | 25.25 | 25.69 | 25.05 | 25.11 | 22,300 | -0.09(-0.37%) |
Dec 03, 2018 | 25.40 | 25.44 | 24.88 | 25.20 | 25,003 | +0.73(+3.00%) |
Nov 30, 2018 | 24.45 | 24.93 | 24.17 | 24.47 | 34,300 | -0.46(-1.83%) |
Nov 29, 2018 | 24.42 | 25.11 | 24.36 | 24.93 | 30,694 | +0.88(+3.64%) |
Nov 28, 2018 | 24.52 | 24.77 | 23.95 | 24.05 | 47,648 | -0.56(-2.28%) |
Nov 27, 2018 | 24.76 | 25.00 | 24.14 | 24.61 | 25,810 | -0.25(-1.02%) |
Nov 26, 2018 | 24.77 | 25.18 | 24.75 | 24.86 | 34,667 | +0.41(+1.70%) |
Nov 23, 2018 | 24.48 | 24.49 | 23.96 | 24.45 | 38,700 | -1.58(-6.07%) |
Nov 21, 2018 | 26.03 | 26.03 | 26.03 | 0 | +0.14(+0.54%) | |
Nov 20, 2018 | 26.65 | 26.65 | 25.51 | 25.89 | 48,751 | -1.50(-5.48%) |
Nov 19, 2018 | 27.10 | 27.55 | 26.90 | 27.39 | 16,893 | -0.01(-0.04%) |
Nov 16, 2018 | 27.61 | 27.95 | 27.20 | 27.40 | 20,100 | +0.43(+1.59%) |
Nov 15, 2018 | 27.18 | 27.47 | 26.94 | 26.97 | 21,082 | -0.11(-0.41%) |
Nov 14, 2018 | 27.22 | 27.53 | 27.07 | 27.08 | 18,572 | +0.40(+1.50%) |
Nov 13, 2018 | 27.75 | 27.79 | 26.50 | 26.68 | 51,034 | -1.33(-4.75%) |
Nov 12, 2018 | 28.43 | 28.80 | 28.01 | 28.01 | 24,278 | -0.07(-0.25%) |
Nov 09, 2018 | 28.00 | 28.27 | 27.80 | 28.08 | 22,700 | -0.41(-1.42%) |
Nov 08, 2018 | 28.65 | 28.90 | 28.48 | 28.48 | 11,811 | -0.03(-0.09%) |
Nov 07, 2018 | 29.32 | 29.32 | 28.48 | 28.51 | 34,561 | -0.83(-2.83%) |
Nov 06, 2018 | 29.47 | 29.47 | 28.88 | 29.34 | 17,992 | +0.19(+0.65%) |
Nov 05, 2018 | 29.73 | 29.85 | 29.15 | 29.15 | 21,860 | -0.32(-1.09%) |
Nov 02, 2018 | 29.63 | 29.81 | 29.43 | 29.47 | 23,600 | -0.35(-1.17%) |
Nov 01, 2018 | 30.44 | 30.44 | 29.37 | 29.82 | 29,710 | -0.49(-1.62%) |
Oct 31, 2018 | 31.04 | 31.16 | 30.29 | 30.31 | 22,486 | -0.91(-2.91%) |
Oct 30, 2018 | 31.07 | 31.57 | 31.07 | 31.22 | 14,644 | -0.14(-0.45%) |
Oct 29, 2018 | 31.49 | 31.78 | 31.35 | 31.36 | 15,599 | -0.13(-0.41%) |
Oct 26, 2018 | 30.79 | 31.51 | 30.72 | 31.49 | 22,200 | +0.20(+0.64%) |
Oct 25, 2018 | 31.37 | 31.47 | 31.19 | 31.29 | 15,598 | +0.14(+0.45%) |
Oct 24, 2018 | 31.96 | 32.20 | 31.15 | 31.15 | 21,614 | -0.64(-2.01%) |
Oct 23, 2018 | 32.26 | 32.41 | 31.65 | 31.79 | 26,106 | -1.33(-4.02%) |
Oct 22, 2018 | 32.79 | 33.14 | 32.55 | 33.12 | 14,611 | -0.04(-0.12%) |
Oct 19, 2018 | 33.24 | 33.49 | 33.07 | 33.16 | 107,300 | +0.36(+1.10%) |
Oct 18, 2018 | 32.79 | 32.99 | 32.58 | 32.80 | 22,687 | -0.51(-1.53%) |
Oct 17, 2018 | 34.05 | 34.05 | 33.13 | 33.31 | 25,216 | -0.91(-2.67%) |
Oct 16, 2018 | 33.65 | 34.27 | 33.65 | 34.23 | 7,238 | +0.61(+1.83%) |
Oct 15, 2018 | 33.58 | 33.66 | 33.12 | 33.61 | 15,121 | -0.14(-0.41%) |
Oct 12, 2018 | 33.80 | 33.80 | 33.15 | 33.75 | 11,200 | +0.38(+1.14%) |
Oct 11, 2018 | 34.27 | 34.28 | 33.19 | 33.37 | 28,112 | -1.55(-4.44%) |
Oct 10, 2018 | 35.88 | 35.88 | 34.85 | 34.92 | 11,017 | -1.02(-2.84%) |
Oct 09, 2018 | 36.09 | 36.19 | 35.82 | 35.94 | 10,115 | -0.17(-0.47%) |
Oct 08, 2018 | 35.78 | 36.28 | 35.78 | 36.11 | 31,176 | +0.03(+0.08%) |
Oct 05, 2018 | 36.31 | 36.47 | 36.04 | 36.08 | 7,500 | -0.32(-0.88%) |
Oct 04, 2018 | 36.73 | 36.81 | 36.02 | 36.40 | 9,204 | -0.51(-1.38%) |
Oct 03, 2018 | 36.62 | 37.15 | 36.57 | 36.91 | 13,029 | +0.20(+0.54%) |
Oct 02, 2018 | 36.86 | 36.87 | 36.69 | 36.71 | 18,779 | -0.20(-0.54%) |