Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.91 | 23.50 | 22.54 | 23.32 | 390,652 | +0.55(+2.41%) |
Dec 28, 2018 | 22.51 | 23.32 | 22.08 | 22.77 | 840,540 | +0.49(+2.20%) |
Dec 27, 2018 | 21.35 | 22.35 | 20.98 | 22.28 | 851,342 | +0.51(+2.33%) |
Dec 26, 2018 | 20.88 | 21.77 | 20.02 | 21.77 | 578,755 | +0.99(+4.76%) |
Dec 24, 2018 | 20.72 | 21.77 | 20.37 | 20.78 | 294,408 | -0.34(-1.60%) |
Dec 21, 2018 | 22.05 | 22.05 | 20.92 | 21.12 | 667,797 | -0.94(-4.26%) |
Dec 20, 2018 | 22.02 | 22.62 | 22.01 | 22.06 | 554,262 | +0.03(+0.11%) |
Dec 19, 2018 | 22.31 | 23.23 | 21.83 | 22.03 | 1,076,922 | -0.09(-0.42%) |
Dec 18, 2018 | 21.81 | 22.64 | 21.58 | 22.13 | 1,061,720 | +0.63(+2.91%) |
Dec 17, 2018 | 23.20 | 23.28 | 21.32 | 21.50 | 951,930 | -1.78(-7.66%) |
Dec 14, 2018 | 23.20 | 23.60 | 22.85 | 23.28 | 836,047 | -0.22(-0.94%) |
Dec 13, 2018 | 23.62 | 23.76 | 23.27 | 23.50 | 361,974 | -0.08(-0.32%) |
Dec 12, 2018 | 24.19 | 24.62 | 23.57 | 23.58 | 654,083 | -0.36(-1.48%) |
Dec 11, 2018 | 23.00 | 24.27 | 23.00 | 23.94 | 1,279,848 | +1.35(+5.99%) |
Dec 10, 2018 | 23.47 | 23.75 | 22.44 | 22.58 | 947,012 | -0.88(-3.75%) |
Dec 07, 2018 | 23.51 | 23.98 | 23.18 | 23.46 | 1,372,840 | -0.19(-0.82%) |
Dec 06, 2018 | 22.41 | 23.68 | 21.99 | 23.66 | 1,000,669 | +0.52(+2.27%) |
Dec 04, 2018 | 23.98 | 24.02 | 23.04 | 23.13 | 1,513,895 | -1.02(-4.24%) |
Dec 03, 2018 | 23.68 | 24.73 | 23.61 | 24.16 | 1,572,466 | +0.85(+3.63%) |
Nov 30, 2018 | 23.23 | 23.52 | 22.32 | 23.31 | 552,399 | +0.08(+0.36%) |
Nov 29, 2018 | 21.96 | 23.51 | 21.91 | 23.22 | 758,800 | +1.06(+4.77%) |
Nov 28, 2018 | 20.89 | 22.20 | 20.48 | 22.17 | 1,274,976 | +1.59(+7.73%) |
Nov 27, 2018 | 21.99 | 22.23 | 20.37 | 20.58 | 792,178 | -1.23(-5.66%) |
Nov 26, 2018 | 22.55 | 22.84 | 21.16 | 21.81 | 1,137,031 | -0.63(-2.83%) |
Nov 23, 2018 | 21.75 | 22.72 | 21.66 | 22.45 | 614,000 | +0.42(+1.92%) |
Nov 21, 2018 | 22.02 | 22.02 | 22.02 | 0 | +0.87(+4.12%) | |
Nov 20, 2018 | 21.36 | 21.99 | 20.81 | 21.15 | 1,163,656 | -1.21(-5.41%) |
Nov 19, 2018 | 22.71 | 22.71 | 21.60 | 22.36 | 591,522 | -0.36(-1.56%) |
Nov 16, 2018 | 22.09 | 23.05 | 21.96 | 22.72 | 1,141,688 | +0.43(+1.94%) |
Nov 15, 2018 | 21.44 | 22.61 | 21.06 | 22.29 | 920,766 | +1.00(+4.69%) |
Nov 14, 2018 | 19.88 | 21.38 | 19.87 | 21.29 | 870,795 | +1.68(+8.59%) |
Nov 13, 2018 | 20.57 | 21.05 | 19.56 | 19.60 | 840,425 | -0.85(-4.14%) |
Nov 12, 2018 | 21.14 | 21.41 | 20.34 | 20.45 | 562,265 | -0.91(-4.28%) |
Nov 09, 2018 | 21.84 | 21.97 | 20.97 | 21.36 | 1,068,500 | -0.63(-2.88%) |
Nov 08, 2018 | 22.19 | 22.95 | 21.85 | 22.00 | 580,844 | -0.32(-1.44%) |
Nov 07, 2018 | 22.40 | 22.76 | 21.95 | 22.32 | 445,284 | +0.02(+0.08%) |
Nov 06, 2018 | 22.46 | 23.11 | 22.03 | 22.30 | 545,912 | -0.17(-0.75%) |
Nov 05, 2018 | 22.58 | 23.17 | 22.12 | 22.47 | 842,631 | -0.21(-0.93%) |
Nov 02, 2018 | 22.84 | 23.07 | 21.65 | 22.68 | 1,363,972 | +0.13(+0.56%) |
Nov 01, 2018 | 19.97 | 22.83 | 19.73 | 22.56 | 2,893,611 | +3.05(+15.66%) |
Oct 31, 2018 | 19.31 | 19.78 | 18.80 | 19.50 | 1,914,571 | +0.22(+1.14%) |
Oct 30, 2018 | 18.91 | 19.44 | 18.69 | 19.28 | 1,434,741 | +0.41(+2.20%) |
Oct 29, 2018 | 19.86 | 19.89 | 18.42 | 18.87 | 1,526,097 | -0.56(-2.87%) |
Oct 26, 2018 | 19.75 | 19.99 | 19.16 | 19.43 | 1,652,705 | -0.32(-1.63%) |
Oct 25, 2018 | 18.77 | 20.31 | 18.73 | 19.75 | 1,509,407 | +1.06(+5.66%) |
Oct 24, 2018 | 19.04 | 19.65 | 18.61 | 18.69 | 1,157,701 | -0.30(-1.56%) |
Oct 23, 2018 | 18.78 | 19.23 | 18.44 | 18.99 | 1,051,843 | -0.29(-1.49%) |
Oct 22, 2018 | 19.69 | 19.88 | 18.88 | 19.27 | 701,103 | -0.08(-0.44%) |
Oct 19, 2018 | 19.16 | 20.07 | 18.84 | 19.36 | 684,587 | +0.37(+1.96%) |
Oct 18, 2018 | 19.33 | 19.53 | 18.78 | 18.99 | 867,464 | -0.58(-2.94%) |
Oct 17, 2018 | 20.26 | 20.30 | 19.29 | 19.56 | 1,262,487 | -0.93(-4.54%) |
Oct 16, 2018 | 21.23 | 21.40 | 20.13 | 20.49 | 1,340,483 | -0.50(-2.38%) |
Oct 15, 2018 | 20.86 | 22.07 | 19.86 | 20.99 | 1,137,460 | +0.18(+0.85%) |
Oct 12, 2018 | 18.76 | 21.07 | 18.76 | 20.81 | 2,308,797 | +2.51(+13.72%) |
Oct 11, 2018 | 18.52 | 19.16 | 17.34 | 18.30 | 1,753,116 | -0.32(-1.73%) |
Oct 10, 2018 | 19.99 | 20.06 | 18.35 | 18.62 | 1,458,081 | -1.30(-6.54%) |
Oct 09, 2018 | 20.84 | 21.19 | 19.22 | 19.93 | 1,483,735 | -1.11(-5.27%) |
Oct 08, 2018 | 20.96 | 21.23 | 20.03 | 21.03 | 891,144 | +0.58(+2.85%) |
Oct 05, 2018 | 20.75 | 21.40 | 20.32 | 20.45 | 1,203,289 | -0.17(-0.82%) |
Oct 04, 2018 | 22.75 | 22.75 | 20.53 | 20.62 | 1,528,389 | -2.13(-9.37%) |
Oct 03, 2018 | 24.82 | 25.12 | 22.55 | 22.75 | 1,845,986 | -0.79(-3.34%) |
Oct 02, 2018 | 22.24 | 24.02 | 22.20 | 23.54 | 1,832,740 | +1.65(+7.53%) |