Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.99 | 25.30 | 24.55 | 25.19 | 64,600 | +0.52(+2.11%) |
Dec 28, 2018 | 24.75 | 25.36 | 23.65 | 24.67 | 82,300 | -0.15(-0.60%) |
Dec 27, 2018 | 23.86 | 24.89 | 23.40 | 24.82 | 195,120 | +1.26(+5.35%) |
Dec 26, 2018 | 23.00 | 23.70 | 22.14 | 23.56 | 125,824 | +0.69(+3.02%) |
Dec 24, 2018 | 22.75 | 23.67 | 22.41 | 22.87 | 75,300 | +0.09(+0.40%) |
Dec 21, 2018 | 23.96 | 23.97 | 22.74 | 22.78 | 544,200 | -1.05(-4.41%) |
Dec 20, 2018 | 24.02 | 24.64 | 22.71 | 23.83 | 123,144 | -0.29(-1.20%) |
Dec 19, 2018 | 24.69 | 25.14 | 23.21 | 24.12 | 97,236 | -0.39(-1.59%) |
Dec 18, 2018 | 24.26 | 24.78 | 23.68 | 24.51 | 67,637 | +0.02(+0.08%) |
Dec 17, 2018 | 24.65 | 24.93 | 23.43 | 24.49 | 118,643 | -0.46(-1.84%) |
Dec 14, 2018 | 25.40 | 26.12 | 24.87 | 24.95 | 94,900 | -0.87(-3.37%) |
Dec 13, 2018 | 25.50 | 25.87 | 24.99 | 25.82 | 120,284 | +0.84(+3.36%) |
Dec 12, 2018 | 24.54 | 25.24 | 24.51 | 24.98 | 63,352 | +0.46(+1.88%) |
Dec 11, 2018 | 24.53 | 24.70 | 23.92 | 24.52 | 65,543 | +0.03(+0.12%) |
Dec 10, 2018 | 25.12 | 25.27 | 23.88 | 24.49 | 169,756 | +0.09(+0.37%) |
Dec 07, 2018 | 24.27 | 24.53 | 23.49 | 24.40 | 112,300 | +0.01(+0.04%) |
Dec 06, 2018 | 22.76 | 24.45 | 22.41 | 24.39 | 113,400 | +1.53(+6.69%) |
Dec 04, 2018 | 25.19 | 25.20 | 22.42 | 22.86 | 229,700 | -2.28(-9.07%) |
Dec 03, 2018 | 25.06 | 25.54 | 24.17 | 25.14 | 112,873 | +0.15(+0.60%) |
Nov 30, 2018 | 26.44 | 26.47 | 24.95 | 24.99 | 130,400 | -1.43(-5.41%) |
Nov 29, 2018 | 28.06 | 28.53 | 26.31 | 26.42 | 170,591 | -1.67(-5.95%) |
Nov 28, 2018 | 27.53 | 28.56 | 27.34 | 28.09 | 129,702 | +0.65(+2.37%) |
Nov 27, 2018 | 27.60 | 27.71 | 27.32 | 27.44 | 49,534 | -0.03(-0.11%) |
Nov 26, 2018 | 27.27 | 27.55 | 26.78 | 27.47 | 74,840 | +0.21(+0.77%) |
Nov 23, 2018 | 26.67 | 27.62 | 26.67 | 27.26 | 33,700 | +0.10(+0.37%) |
Nov 21, 2018 | 27.16 | 27.16 | 27.16 | 0 | -0.03(-0.11%) | |
Nov 20, 2018 | 27.53 | 27.84 | 27.01 | 27.19 | 117,847 | -0.49(-1.77%) |
Nov 19, 2018 | 28.00 | 28.00 | 26.99 | 27.68 | 165,276 | -0.43(-1.53%) |
Nov 16, 2018 | 27.65 | 28.39 | 27.06 | 28.11 | 286,000 | +0.20(+0.72%) |
Nov 15, 2018 | 27.89 | 28.51 | 27.24 | 27.91 | 82,311 | -0.20(-0.71%) |
Nov 14, 2018 | 28.17 | 28.93 | 26.88 | 28.11 | 176,694 | -0.05(-0.18%) |
Nov 13, 2018 | 28.66 | 29.22 | 27.99 | 28.16 | 132,455 | -0.59(-2.05%) |
Nov 12, 2018 | 28.16 | 29.28 | 25.88 | 28.75 | 345,821 | +0.14(+0.49%) |
Nov 09, 2018 | 26.30 | 29.62 | 24.05 | 28.61 | 1,017,800 | +6.81(+31.24%) |
Nov 08, 2018 | 21.91 | 22.39 | 21.51 | 21.80 | 163,227 | -0.14(-0.64%) |
Nov 07, 2018 | 22.06 | 23.29 | 21.65 | 21.94 | 150,667 | -0.01(-0.05%) |
Nov 06, 2018 | 22.99 | 22.99 | 21.92 | 21.95 | 168,516 | -0.63(-2.79%) |
Nov 05, 2018 | 22.16 | 23.15 | 21.75 | 22.58 | 149,657 | +0.50(+2.26%) |
Nov 02, 2018 | 21.68 | 22.50 | 21.35 | 22.08 | 116,500 | +0.40(+1.85%) |
Nov 01, 2018 | 21.61 | 21.89 | 20.64 | 21.68 | 256,776 | +0.68(+3.24%) |
Oct 31, 2018 | 21.62 | 22.19 | 20.86 | 21.00 | 159,883 | -0.39(-1.82%) |
Oct 30, 2018 | 22.50 | 23.08 | 20.12 | 21.39 | 445,618 | -1.39(-6.10%) |
Oct 29, 2018 | 27.45 | 28.05 | 21.51 | 22.78 | 683,960 | -4.82(-17.46%) |
Oct 26, 2018 | 26.70 | 27.70 | 26.19 | 27.60 | 345,000 | +0.85(+3.18%) |
Oct 25, 2018 | 25.70 | 26.80 | 25.55 | 26.75 | 596,408 | +1.05(+4.09%) |
Oct 24, 2018 | 25.78 | 27.35 | 25.22 | 25.70 | 445,763 | +0.12(+0.47%) |
Oct 23, 2018 | 24.60 | 26.37 | 24.47 | 25.58 | 371,056 | +0.72(+2.90%) |
Oct 22, 2018 | 24.79 | 25.23 | 24.22 | 24.86 | 203,371 | +0.63(+2.60%) |
Oct 19, 2018 | 24.66 | 25.68 | 23.91 | 24.23 | 478,200 | -0.23(-0.94%) |
Oct 18, 2018 | 26.10 | 26.83 | 24.07 | 24.46 | 436,896 | -2.04(-7.70%) |
Oct 17, 2018 | 26.19 | 26.82 | 25.66 | 26.50 | 211,597 | +0.42(+1.61%) |
Oct 16, 2018 | 25.15 | 26.84 | 24.81 | 26.08 | 281,019 | +0.85(+3.37%) |
Oct 15, 2018 | 24.51 | 25.25 | 24.14 | 25.23 | 191,329 | +0.77(+3.15%) |
Oct 12, 2018 | 24.28 | 25.45 | 23.96 | 24.46 | 271,700 | +0.11(+0.45%) |
Oct 11, 2018 | 23.10 | 25.49 | 22.92 | 24.35 | 387,197 | +0.39(+1.63%) |
Oct 10, 2018 | 24.67 | 25.57 | 23.29 | 23.96 | 442,894 | -0.53(-2.16%) |
Oct 09, 2018 | 20.53 | 25.88 | 20.23 | 24.49 | 1,013,259 | +3.93(+19.11%) |
Oct 08, 2018 | 20.24 | 21.76 | 20.11 | 20.56 | 121,982 | +0.39(+1.93%) |
Oct 05, 2018 | 20.44 | 20.61 | 19.77 | 20.17 | 91,800 | -0.21(-1.03%) |
Oct 04, 2018 | 21.42 | 21.62 | 20.34 | 20.38 | 145,813 | -1.12(-5.21%) |
Oct 03, 2018 | 21.67 | 21.79 | 21.11 | 21.50 | 87,539 | -0.22(-1.01%) |
Oct 02, 2018 | 22.12 | 22.39 | 21.59 | 21.72 | 79,679 | -0.44(-1.99%) |