Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.83 | 23.37 | 22.83 | 23.28 | 417,615 | +0.61(+2.70%) |
Dec 28, 2018 | 22.58 | 23.10 | 22.31 | 22.67 | 182,951 | +0.24(+1.08%) |
Dec 27, 2018 | 22.39 | 22.49 | 21.45 | 22.42 | 184,068 | -0.11(-0.49%) |
Dec 26, 2018 | 21.51 | 22.57 | 21.34 | 22.53 | 202,865 | +1.22(+5.71%) |
Dec 24, 2018 | 21.24 | 21.66 | 20.92 | 21.32 | 149,322 | +0.04(+0.18%) |
Dec 21, 2018 | 23.11 | 23.11 | 21.25 | 21.28 | 693,334 | -1.66(-7.22%) |
Dec 20, 2018 | 23.91 | 24.23 | 22.73 | 22.93 | 362,660 | -1.12(-4.67%) |
Dec 19, 2018 | 24.60 | 25.20 | 23.81 | 24.06 | 102,877 | -0.54(-2.18%) |
Dec 18, 2018 | 25.28 | 25.37 | 24.28 | 24.59 | 104,686 | -0.36(-1.43%) |
Dec 17, 2018 | 25.75 | 26.21 | 24.89 | 24.95 | 109,677 | -0.98(-3.78%) |
Dec 14, 2018 | 26.15 | 26.61 | 25.79 | 25.93 | 225,086 | -0.65(-2.43%) |
Dec 13, 2018 | 27.44 | 27.44 | 26.46 | 26.58 | 93,504 | -0.63(-2.31%) |
Dec 12, 2018 | 27.30 | 27.67 | 27.20 | 27.21 | 50,085 | +0.37(+1.38%) |
Dec 11, 2018 | 27.09 | 27.15 | 26.51 | 26.84 | 165,284 | +0.14(+0.54%) |
Dec 10, 2018 | 26.49 | 26.86 | 26.13 | 26.69 | 36,469 | +0.14(+0.53%) |
Dec 07, 2018 | 27.47 | 27.67 | 26.40 | 26.55 | 120,844 | -1.03(-3.73%) |
Dec 06, 2018 | 27.01 | 27.70 | 26.72 | 27.58 | 163,348 | -0.05(-0.17%) |
Dec 04, 2018 | 29.16 | 29.35 | 27.62 | 27.63 | 137,447 | -1.55(-5.32%) |
Dec 03, 2018 | 29.02 | 29.22 | 28.79 | 29.18 | 133,503 | +0.83(+2.92%) |
Nov 30, 2018 | 28.34 | 28.35 | 27.86 | 28.35 | 69,249 | +0.09(+0.30%) |
Nov 29, 2018 | 28.04 | 28.57 | 27.88 | 28.26 | 104,807 | +0.12(+0.41%) |
Nov 28, 2018 | 27.39 | 28.15 | 27.08 | 28.15 | 65,336 | +1.06(+3.93%) |
Nov 27, 2018 | 27.20 | 27.38 | 27.01 | 27.08 | 148,327 | -0.48(-1.73%) |
Nov 26, 2018 | 27.39 | 27.66 | 27.16 | 27.56 | 237,822 | +0.61(+2.26%) |
Nov 23, 2018 | 26.56 | 27.45 | 26.23 | 26.95 | 24,168 | +0.16(+0.60%) |
Nov 21, 2018 | 26.79 | 26.79 | 26.79 | 0 | +0.73(+2.81%) | |
Nov 20, 2018 | 26.05 | 26.46 | 25.63 | 26.06 | 132,082 | -0.53(-2.00%) |
Nov 19, 2018 | 27.71 | 27.73 | 26.40 | 26.59 | 75,838 | -1.14(-4.12%) |
Nov 16, 2018 | 27.46 | 27.84 | 27.10 | 27.73 | 60,842 | +0.15(+0.55%) |
Nov 15, 2018 | 26.63 | 27.70 | 26.49 | 27.58 | 50,142 | +0.93(+3.50%) |
Nov 14, 2018 | 27.74 | 27.82 | 26.56 | 26.65 | 64,243 | -0.81(-2.95%) |
Nov 13, 2018 | 27.27 | 27.84 | 27.27 | 27.45 | 57,015 | +0.18(+0.66%) |
Nov 12, 2018 | 28.32 | 28.32 | 27.13 | 27.27 | 83,342 | -1.15(-4.05%) |
Nov 09, 2018 | 28.60 | 28.87 | 28.26 | 28.43 | 156,677 | -0.62(-2.13%) |
Nov 08, 2018 | 29.50 | 29.64 | 28.89 | 29.04 | 379,463 | -0.21(-0.72%) |
Nov 07, 2018 | 28.81 | 29.36 | 28.59 | 29.25 | 272,116 | +0.94(+3.33%) |
Nov 06, 2018 | 28.38 | 28.71 | 28.11 | 28.31 | 105,940 | -0.21(-0.73%) |
Nov 05, 2018 | 28.79 | 28.82 | 27.93 | 28.52 | 125,838 | -0.03(-0.10%) |
Nov 02, 2018 | 28.35 | 28.74 | 27.92 | 28.55 | 357,280 | +1.26(+4.60%) |
Nov 01, 2018 | 26.59 | 27.34 | 26.57 | 27.29 | 289,346 | +0.99(+3.76%) |
Oct 31, 2018 | 26.11 | 26.64 | 26.11 | 26.30 | 73,817 | +0.72(+2.83%) |
Oct 30, 2018 | 24.61 | 25.76 | 24.61 | 25.58 | 175,210 | +0.74(+2.99%) |
Oct 29, 2018 | 25.69 | 26.07 | 24.44 | 24.84 | 129,816 | -0.48(-1.88%) |
Oct 26, 2018 | 24.91 | 25.69 | 24.72 | 25.31 | 128,620 | -0.29(-1.15%) |
Oct 25, 2018 | 25.16 | 25.92 | 24.97 | 25.61 | 240,716 | +0.63(+2.51%) |
Oct 24, 2018 | 26.88 | 27.06 | 24.94 | 24.98 | 228,917 | -1.74(-6.51%) |
Oct 23, 2018 | 26.34 | 27.11 | 25.99 | 26.72 | 198,193 | -0.19(-0.71%) |
Oct 22, 2018 | 27.45 | 27.49 | 26.68 | 26.91 | 76,262 | -0.34(-1.26%) |
Oct 19, 2018 | 28.06 | 28.45 | 27.22 | 27.25 | 116,641 | -0.69(-2.49%) |
Oct 18, 2018 | 28.68 | 28.72 | 27.74 | 27.95 | 100,287 | -0.73(-2.55%) |
Oct 17, 2018 | 28.71 | 28.89 | 28.08 | 28.68 | 72,078 | -0.01(-0.03%) |
Oct 16, 2018 | 27.67 | 28.78 | 27.50 | 28.69 | 109,923 | +1.30(+4.76%) |
Oct 15, 2018 | 27.83 | 27.83 | 26.94 | 27.39 | 89,850 | -0.30(-1.10%) |
Oct 12, 2018 | 27.74 | 28.00 | 27.25 | 27.69 | 127,570 | +0.65(+2.39%) |
Oct 11, 2018 | 27.59 | 27.74 | 26.77 | 27.05 | 147,438 | -0.06(-0.21%) |
Oct 10, 2018 | 28.45 | 28.45 | 27.09 | 27.10 | 245,410 | -1.39(-4.88%) |
Oct 09, 2018 | 28.32 | 28.83 | 28.29 | 28.49 | 167,485 | +0.19(+0.67%) |
Oct 08, 2018 | 28.72 | 28.83 | 28.01 | 28.30 | 203,427 | -0.53(-1.85%) |
Oct 05, 2018 | 29.11 | 29.61 | 28.22 | 28.83 | 244,947 | -0.44(-1.50%) |
Oct 04, 2018 | 30.41 | 30.41 | 29.08 | 29.27 | 271,537 | -1.14(-3.75%) |
Oct 03, 2018 | 30.20 | 30.61 | 30.09 | 30.41 | 169,638 | +0.19(+0.63%) |
Oct 02, 2018 | 31.22 | 31.22 | 30.15 | 30.22 | 283,597 | -0.81(-2.61%) |