Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.21 | 22.39 | 21.78 | 22.08 | 95,563 | +0.12(+0.55%) |
Dec 28, 2018 | 21.61 | 22.33 | 21.61 | 21.96 | 95,563 | +0.41(+1.88%) |
Dec 27, 2018 | 20.87 | 21.60 | 20.87 | 21.56 | 114,992 | +0.31(+1.46%) |
Dec 26, 2018 | 20.53 | 21.27 | 20.32 | 21.25 | 98,808 | +0.72(+3.49%) |
Dec 24, 2018 | 20.77 | 20.97 | 20.50 | 20.53 | 57,499 | -0.39(-1.86%) |
Dec 21, 2018 | 20.95 | 21.38 | 20.81 | 20.92 | 173,425 | +0.13(+0.62%) |
Dec 20, 2018 | 20.70 | 20.99 | 20.59 | 20.79 | 114,506 | -0.02(-0.08%) |
Dec 19, 2018 | 20.98 | 21.64 | 20.77 | 20.80 | 120,824 | -0.28(-1.31%) |
Dec 18, 2018 | 21.48 | 21.71 | 21.00 | 21.08 | 75,608 | -0.29(-1.33%) |
Dec 17, 2018 | 21.40 | 21.85 | 21.24 | 21.37 | 93,582 | -0.09(-0.40%) |
Dec 14, 2018 | 21.48 | 21.99 | 21.33 | 21.45 | 69,994 | -0.24(-1.12%) |
Dec 13, 2018 | 22.37 | 22.49 | 21.64 | 21.70 | 80,537 | -0.59(-2.64%) |
Dec 12, 2018 | 22.20 | 22.65 | 21.93 | 22.28 | 125,413 | +0.37(+1.70%) |
Dec 11, 2018 | 22.16 | 22.40 | 21.73 | 21.91 | 107,343 | -0.03(-0.12%) |
Dec 10, 2018 | 22.27 | 22.27 | 21.87 | 21.94 | 116,766 | -0.41(-1.86%) |
Dec 07, 2018 | 22.69 | 23.14 | 22.28 | 22.35 | 111,181 | -0.31(-1.37%) |
Dec 06, 2018 | 22.11 | 22.67 | 21.86 | 22.66 | 110,308 | +0.16(+0.73%) |
Dec 04, 2018 | 24.32 | 24.48 | 22.27 | 22.50 | 163,822 | -1.88(-7.70%) |
Dec 03, 2018 | 24.69 | 25.27 | 24.24 | 24.37 | 157,387 | -0.27(-1.09%) |
Nov 30, 2018 | 24.53 | 24.73 | 24.36 | 24.64 | 100,306 | +0.03(+0.14%) |
Nov 29, 2018 | 24.62 | 24.91 | 24.50 | 24.61 | 120,971 | -0.06(-0.25%) |
Nov 28, 2018 | 24.31 | 24.75 | 23.86 | 24.67 | 223,775 | +0.51(+2.11%) |
Nov 27, 2018 | 24.64 | 24.91 | 24.07 | 24.16 | 198,906 | -0.57(-2.31%) |
Nov 26, 2018 | 24.61 | 24.81 | 24.36 | 24.73 | 120,048 | +0.32(+1.31%) |
Nov 23, 2018 | 24.29 | 24.63 | 24.14 | 24.41 | 55,533 | -0.07(-0.28%) |
Nov 21, 2018 | 24.48 | 24.48 | 24.48 | 0 | +0.09(+0.35%) | |
Nov 20, 2018 | 25.22 | 25.39 | 24.31 | 24.39 | 98,797 | -1.09(-4.27%) |
Nov 19, 2018 | 25.57 | 25.71 | 25.14 | 25.48 | 104,898 | -0.10(-0.37%) |
Nov 16, 2018 | 25.71 | 26.02 | 25.42 | 25.58 | 125,180 | -0.24(-0.94%) |
Nov 15, 2018 | 25.58 | 25.88 | 25.15 | 25.82 | 105,376 | +0.07(+0.27%) |
Nov 14, 2018 | 26.22 | 26.51 | 25.20 | 25.75 | 130,101 | -0.22(-0.83%) |
Nov 13, 2018 | 25.95 | 26.48 | 25.75 | 25.97 | 96,624 | -0.08(-0.30%) |
Nov 12, 2018 | 26.58 | 26.61 | 25.85 | 26.04 | 88,870 | -0.55(-2.08%) |
Nov 09, 2018 | 27.10 | 27.14 | 26.52 | 26.60 | 61,549 | -0.59(-2.16%) |
Nov 08, 2018 | 27.20 | 27.46 | 26.76 | 27.18 | 44,652 | -0.08(-0.29%) |
Nov 07, 2018 | 26.99 | 27.27 | 26.45 | 27.26 | 74,374 | +0.53(+1.97%) |
Nov 06, 2018 | 26.56 | 26.98 | 26.27 | 26.74 | 74,640 | +0.15(+0.55%) |
Nov 05, 2018 | 26.74 | 27.09 | 26.42 | 26.59 | 78,046 | -0.17(-0.64%) |
Nov 02, 2018 | 26.78 | 27.09 | 26.41 | 26.76 | 96,244 | +0.12(+0.45%) |
Nov 01, 2018 | 26.66 | 26.87 | 26.39 | 26.64 | 84,160 | +0.15(+0.55%) |
Oct 31, 2018 | 27.08 | 27.39 | 26.43 | 26.50 | 107,384 | -0.34(-1.25%) |
Oct 30, 2018 | 25.47 | 27.05 | 25.43 | 26.83 | 156,066 | +1.34(+5.27%) |
Oct 29, 2018 | 25.53 | 26.58 | 25.34 | 25.49 | 103,671 | +0.34(+1.37%) |
Oct 26, 2018 | 23.77 | 25.58 | 23.77 | 25.14 | 103,791 | +0.66(+2.71%) |
Oct 25, 2018 | 24.11 | 24.67 | 23.79 | 24.48 | 96,890 | +0.71(+2.97%) |
Oct 24, 2018 | 24.76 | 24.87 | 23.71 | 23.77 | 74,915 | -1.01(-4.07%) |
Oct 23, 2018 | 24.76 | 25.07 | 24.20 | 24.78 | 81,622 | -0.40(-1.61%) |
Oct 22, 2018 | 25.09 | 25.38 | 24.86 | 25.19 | 67,445 | +0.03(+0.14%) |
Oct 19, 2018 | 25.33 | 25.81 | 25.10 | 25.15 | 44,465 | -0.25(-0.98%) |
Oct 18, 2018 | 25.97 | 26.14 | 25.36 | 25.40 | 52,910 | -0.73(-2.80%) |
Oct 17, 2018 | 26.39 | 26.39 | 25.81 | 26.13 | 81,420 | -0.33(-1.24%) |
Oct 16, 2018 | 25.84 | 26.48 | 25.62 | 26.46 | 67,431 | +0.72(+2.81%) |
Oct 15, 2018 | 26.27 | 26.49 | 25.72 | 25.74 | 104,769 | -0.66(-2.51%) |
Oct 12, 2018 | 26.99 | 27.23 | 26.14 | 26.40 | 82,893 | -0.15(-0.58%) |
Oct 11, 2018 | 27.61 | 27.94 | 26.35 | 26.56 | 182,712 | -1.32(-4.73%) |
Oct 10, 2018 | 28.53 | 28.86 | 27.85 | 27.87 | 89,261 | -0.67(-2.35%) |
Oct 09, 2018 | 28.21 | 29.17 | 28.21 | 28.55 | 131,439 | +0.25(+0.88%) |
Oct 08, 2018 | 27.85 | 28.48 | 27.59 | 28.30 | 123,741 | +0.46(+1.64%) |
Oct 05, 2018 | 27.49 | 27.99 | 26.88 | 27.84 | 202,938 | +0.52(+1.89%) |
Oct 04, 2018 | 27.37 | 27.85 | 27.25 | 27.32 | 144,688 | -0.02(-0.06%) |
Oct 03, 2018 | 26.83 | 27.49 | 26.83 | 27.34 | 74,608 | +0.53(+1.99%) |
Oct 02, 2018 | 27.06 | 27.45 | 26.63 | 26.81 | 77,385 | -0.24(-0.89%) |