Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.35 | 23.35 | 22.40 | 23.01 | 13,937 | +0.05(+0.23%) |
Dec 28, 2018 | 23.09 | 23.55 | 22.69 | 22.95 | 18,774 | +0.19(+0.84%) |
Dec 27, 2018 | 22.29 | 22.76 | 21.27 | 22.76 | 16,662 | +0.47(+2.09%) |
Dec 26, 2018 | 21.49 | 22.30 | 20.62 | 22.30 | 58,550 | +0.86(+4.02%) |
Dec 24, 2018 | 24.48 | 24.48 | 21.20 | 21.44 | 27,413 | -3.18(-12.91%) |
Dec 21, 2018 | 25.82 | 26.62 | 24.61 | 24.61 | 37,089 | -0.49(-1.97%) |
Dec 20, 2018 | 25.30 | 25.82 | 24.05 | 25.11 | 30,295 | +0.10(+0.42%) |
Dec 19, 2018 | 25.18 | 25.75 | 24.51 | 25.00 | 44,740 | -0.20(-0.79%) |
Dec 18, 2018 | 26.20 | 26.20 | 24.87 | 25.20 | 31,789 | -0.30(-1.17%) |
Dec 17, 2018 | 29.60 | 29.60 | 25.28 | 25.50 | 48,060 | -2.70(-9.56%) |
Dec 14, 2018 | 28.79 | 28.79 | 27.74 | 28.20 | 12,555 | -0.29(-1.01%) |
Dec 13, 2018 | 27.84 | 28.79 | 27.84 | 28.48 | 24,610 | +0.64(+2.29%) |
Dec 12, 2018 | 28.55 | 28.65 | 27.83 | 27.85 | 9,790 | -0.37(-1.30%) |
Dec 11, 2018 | 28.36 | 28.44 | 27.76 | 28.21 | 5,850 | +0.26(+0.92%) |
Dec 10, 2018 | 27.30 | 28.04 | 26.39 | 27.96 | 41,360 | +0.17(+0.62%) |
Dec 07, 2018 | 27.40 | 28.25 | 26.95 | 27.78 | 9,329 | +0.38(+1.39%) |
Dec 06, 2018 | 26.94 | 27.40 | 25.96 | 27.40 | 13,216 | +0.00(+0.00%) |
Dec 04, 2018 | 27.66 | 28.28 | 27.28 | 27.40 | 12,324 | +0.55(+2.04%) |
Dec 03, 2018 | 26.69 | 26.87 | 25.92 | 26.85 | 8,211 | +0.31(+1.18%) |
Nov 30, 2018 | 25.70 | 26.54 | 25.50 | 26.54 | 5,183 | +1.23(+4.86%) |
Nov 29, 2018 | 26.41 | 26.41 | 24.86 | 25.31 | 35,023 | -0.19(-0.73%) |
Nov 28, 2018 | 25.45 | 25.54 | 25.27 | 25.50 | 13,129 | -0.03(-0.14%) |
Nov 27, 2018 | 24.90 | 25.53 | 24.73 | 25.53 | 10,025 | +0.65(+2.62%) |
Nov 26, 2018 | 24.66 | 24.88 | 24.26 | 24.88 | 2,269 | +0.36(+1.49%) |
Nov 23, 2018 | 24.25 | 24.52 | 24.12 | 24.52 | 2,879 | +0.05(+0.21%) |
Nov 21, 2018 | 24.47 | 24.47 | 24.47 | 0 | -1.18(-4.60%) | |
Nov 20, 2018 | 26.43 | 26.51 | 25.53 | 25.65 | 13,303 | -0.32(-1.24%) |
Nov 19, 2018 | 25.59 | 26.03 | 25.49 | 25.97 | 5,153 | +0.36(+1.39%) |
Nov 16, 2018 | 25.81 | 25.83 | 25.20 | 25.61 | 14,743 | +1.09(+4.42%) |
Nov 15, 2018 | 24.09 | 24.68 | 24.03 | 24.53 | 21,049 | -0.83(-3.29%) |
Nov 14, 2018 | 25.35 | 25.45 | 24.89 | 25.36 | 18,241 | -0.69(-2.66%) |
Nov 13, 2018 | 25.19 | 26.05 | 25.19 | 26.05 | 8,987 | +0.35(+1.37%) |
Nov 12, 2018 | 25.05 | 26.26 | 24.79 | 25.70 | 15,721 | -0.14(-0.54%) |
Nov 09, 2018 | 25.33 | 26.04 | 25.21 | 25.84 | 18,890 | +0.40(+1.56%) |
Nov 08, 2018 | 26.05 | 26.05 | 25.03 | 25.44 | 12,121 | -0.26(-1.02%) |
Nov 07, 2018 | 25.56 | 25.73 | 25.05 | 25.70 | 11,527 | +0.74(+2.96%) |
Nov 06, 2018 | 25.25 | 25.25 | 24.36 | 24.97 | 10,781 | +0.67(+2.74%) |
Nov 05, 2018 | 23.65 | 24.52 | 23.65 | 24.30 | 9,930 | +0.94(+4.01%) |
Nov 02, 2018 | 23.31 | 23.58 | 23.06 | 23.36 | 9,329 | -0.09(-0.39%) |
Nov 01, 2018 | 23.77 | 23.81 | 23.45 | 23.45 | 5,784 | -0.69(-2.85%) |
Oct 31, 2018 | 23.87 | 24.69 | 23.76 | 24.14 | 5,182 | -0.78(-3.14%) |
Oct 30, 2018 | 25.18 | 25.30 | 24.25 | 24.93 | 8,106 | +0.30(+1.23%) |
Oct 29, 2018 | 23.96 | 24.70 | 23.96 | 24.62 | 8,375 | +0.66(+2.75%) |
Oct 26, 2018 | 25.65 | 25.65 | 23.43 | 23.96 | 9,445 | -1.07(-4.27%) |
Oct 25, 2018 | 26.22 | 26.22 | 24.93 | 25.03 | 7,508 | -1.22(-4.66%) |
Oct 24, 2018 | 24.73 | 26.60 | 24.73 | 26.25 | 9,673 | +1.62(+6.59%) |
Oct 23, 2018 | 24.85 | 25.43 | 24.42 | 24.63 | 4,501 | -0.34(-1.36%) |
Oct 22, 2018 | 25.65 | 25.65 | 24.97 | 24.97 | 4,785 | -0.64(-2.51%) |
Oct 19, 2018 | 25.07 | 25.84 | 25.07 | 25.61 | 12,324 | +1.21(+4.98%) |
Oct 18, 2018 | 24.47 | 24.54 | 24.16 | 24.40 | 4,432 | +0.13(+0.54%) |
Oct 17, 2018 | 24.43 | 24.52 | 24.02 | 24.27 | 8,772 | -0.27(-1.10%) |
Oct 16, 2018 | 24.30 | 24.53 | 24.30 | 24.53 | 2,429 | +0.83(+3.49%) |
Oct 15, 2018 | 23.49 | 23.99 | 23.32 | 23.71 | 13,059 | +0.36(+1.55%) |
Oct 12, 2018 | 23.29 | 23.41 | 22.79 | 23.35 | 8,984 | -0.01(-0.04%) |
Oct 11, 2018 | 24.93 | 24.93 | 23.06 | 23.35 | 19,475 | -1.48(-5.98%) |
Oct 10, 2018 | 25.09 | 26.01 | 24.83 | 24.84 | 22,003 | -0.35(-1.38%) |
Oct 09, 2018 | 24.93 | 25.49 | 24.93 | 25.19 | 17,267 | +0.16(+0.66%) |
Oct 08, 2018 | 24.83 | 25.33 | 24.34 | 25.02 | 9,438 | +0.69(+2.86%) |
Oct 05, 2018 | 23.52 | 24.45 | 23.44 | 24.33 | 17,968 | +1.07(+4.59%) |
Oct 04, 2018 | 22.59 | 23.26 | 22.30 | 23.26 | 8,472 | +0.44(+1.94%) |
Oct 03, 2018 | 23.48 | 23.91 | 22.43 | 22.82 | 15,222 | -0.98(-4.12%) |
Oct 02, 2018 | 22.99 | 23.90 | 22.99 | 23.80 | 14,517 | +0.95(+4.14%) |