Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.41 | 21.61 | 20.84 | 21.26 | 57,402 | -0.14(-0.64%) |
Dec 28, 2018 | 20.72 | 22.06 | 20.72 | 21.40 | 52,462 | +0.66(+3.20%) |
Dec 27, 2018 | 19.90 | 20.96 | 19.90 | 20.73 | 36,582 | +0.47(+2.31%) |
Dec 26, 2018 | 19.70 | 20.41 | 19.35 | 20.27 | 38,409 | +0.71(+3.61%) |
Dec 24, 2018 | 20.36 | 22.45 | 19.17 | 19.56 | 25,407 | -0.98(-4.76%) |
Dec 21, 2018 | 20.94 | 21.60 | 20.34 | 20.54 | 166,796 | -0.39(-1.87%) |
Dec 20, 2018 | 21.13 | 21.87 | 20.63 | 20.93 | 43,326 | -0.27(-1.28%) |
Dec 19, 2018 | 21.78 | 21.91 | 21.11 | 21.20 | 57,100 | -0.54(-2.46%) |
Dec 18, 2018 | 20.96 | 22.58 | 20.96 | 21.74 | 43,370 | +0.99(+4.80%) |
Dec 17, 2018 | 20.83 | 21.47 | 20.62 | 20.74 | 99,721 | -0.32(-1.53%) |
Dec 14, 2018 | 21.66 | 22.36 | 20.90 | 21.07 | 46,580 | -0.59(-2.75%) |
Dec 13, 2018 | 22.15 | 22.15 | 19.77 | 21.66 | 91,299 | -0.23(-1.05%) |
Dec 12, 2018 | 21.66 | 23.04 | 21.27 | 21.89 | 119,613 | -1.46(-6.26%) |
Dec 11, 2018 | 23.87 | 24.25 | 23.21 | 23.35 | 33,507 | -0.07(-0.29%) |
Dec 10, 2018 | 23.18 | 24.14 | 22.98 | 23.42 | 16,645 | -0.04(-0.18%) |
Dec 07, 2018 | 23.72 | 24.43 | 22.93 | 23.46 | 42,110 | -0.26(-1.08%) |
Dec 06, 2018 | 23.85 | 25.84 | 23.33 | 23.72 | 35,157 | -0.24(-0.99%) |
Dec 04, 2018 | 26.16 | 26.16 | 23.96 | 23.96 | 60,578 | -2.20(-8.42%) |
Dec 03, 2018 | 26.40 | 27.12 | 24.72 | 26.16 | 28,917 | +0.17(+0.65%) |
Nov 30, 2018 | 25.67 | 26.28 | 25.67 | 25.99 | 32,583 | +0.33(+1.29%) |
Nov 29, 2018 | 25.59 | 26.02 | 25.51 | 25.66 | 16,758 | -0.14(-0.53%) |
Nov 28, 2018 | 25.14 | 25.79 | 24.82 | 25.79 | 47,276 | +0.66(+2.64%) |
Nov 27, 2018 | 24.62 | 25.33 | 24.62 | 25.13 | 19,992 | -0.25(-0.97%) |
Nov 26, 2018 | 25.29 | 25.88 | 25.18 | 25.38 | 28,123 | +0.09(+0.37%) |
Nov 23, 2018 | 26.02 | 26.03 | 25.05 | 25.28 | 11,174 | -0.82(-3.13%) |
Nov 21, 2018 | 26.10 | 26.10 | 26.10 | 0 | -0.25(-0.94%) | |
Nov 20, 2018 | 26.29 | 26.72 | 25.52 | 26.35 | 25,584 | -0.37(-1.37%) |
Nov 19, 2018 | 27.59 | 27.59 | 26.58 | 26.71 | 15,734 | -0.76(-2.76%) |
Nov 16, 2018 | 26.98 | 27.85 | 26.91 | 27.47 | 42,933 | +0.42(+1.56%) |
Nov 15, 2018 | 25.99 | 27.81 | 25.91 | 27.05 | 24,664 | +0.87(+3.32%) |
Nov 14, 2018 | 27.02 | 27.38 | 25.99 | 26.18 | 27,560 | -0.61(-2.27%) |
Nov 13, 2018 | 26.68 | 27.19 | 26.22 | 26.79 | 24,462 | +0.08(+0.28%) |
Nov 12, 2018 | 27.40 | 27.40 | 26.61 | 26.71 | 14,633 | -0.70(-2.55%) |
Nov 09, 2018 | 27.33 | 27.88 | 26.96 | 27.41 | 34,513 | -0.31(-1.13%) |
Nov 08, 2018 | 27.60 | 28.18 | 27.05 | 27.72 | 18,036 | +0.12(+0.43%) |
Nov 07, 2018 | 27.72 | 28.14 | 26.84 | 27.61 | 19,576 | -0.10(-0.37%) |
Nov 06, 2018 | 25.29 | 27.85 | 25.29 | 27.71 | 43,919 | +2.41(+9.53%) |
Nov 05, 2018 | 24.98 | 25.80 | 24.60 | 25.29 | 147,410 | +0.39(+1.56%) |
Nov 02, 2018 | 25.10 | 25.83 | 24.62 | 24.91 | 102,946 | -0.13(-0.54%) |
Nov 01, 2018 | 24.87 | 25.92 | 24.87 | 25.04 | 66,989 | +0.46(+1.85%) |
Oct 31, 2018 | 24.92 | 25.00 | 24.40 | 24.59 | 27,529 | -0.13(-0.51%) |
Oct 30, 2018 | 24.46 | 25.03 | 24.19 | 24.71 | 45,186 | +0.24(+1.00%) |
Oct 29, 2018 | 25.45 | 25.53 | 24.10 | 24.47 | 60,400 | -0.69(-2.75%) |
Oct 26, 2018 | 25.24 | 25.41 | 24.64 | 25.16 | 46,017 | -0.41(-1.62%) |
Oct 25, 2018 | 24.57 | 25.80 | 24.57 | 25.57 | 36,978 | +1.14(+4.66%) |
Oct 24, 2018 | 25.09 | 25.38 | 24.35 | 24.43 | 45,997 | -0.67(-2.65%) |
Oct 23, 2018 | 25.50 | 26.05 | 24.78 | 25.10 | 70,163 | -0.75(-2.90%) |
Oct 22, 2018 | 25.77 | 26.12 | 25.34 | 25.85 | 100,975 | +0.12(+0.46%) |
Oct 19, 2018 | 26.29 | 26.29 | 25.42 | 25.73 | 47,915 | -0.56(-2.15%) |
Oct 18, 2018 | 26.98 | 27.11 | 25.97 | 26.30 | 21,504 | -0.80(-2.96%) |
Oct 17, 2018 | 26.35 | 27.28 | 26.35 | 27.10 | 34,575 | +0.78(+2.98%) |
Oct 16, 2018 | 26.30 | 26.43 | 26.14 | 26.32 | 40,828 | +0.13(+0.52%) |
Oct 15, 2018 | 26.21 | 26.86 | 26.10 | 26.18 | 13,942 | -0.03(-0.13%) |
Oct 12, 2018 | 27.19 | 27.19 | 26.13 | 26.21 | 22,534 | -0.57(-2.14%) |
Oct 11, 2018 | 27.52 | 27.69 | 26.75 | 26.79 | 50,253 | -0.82(-2.96%) |
Oct 10, 2018 | 28.29 | 29.22 | 27.46 | 27.61 | 44,641 | -0.76(-2.68%) |
Oct 09, 2018 | 28.53 | 29.00 | 28.18 | 28.36 | 29,216 | -0.17(-0.59%) |
Oct 08, 2018 | 28.81 | 29.12 | 28.21 | 28.53 | 25,142 | -0.30(-1.05%) |
Oct 05, 2018 | 29.26 | 29.26 | 28.30 | 28.84 | 22,415 | -0.41(-1.41%) |
Oct 04, 2018 | 29.75 | 30.10 | 28.95 | 29.25 | 14,475 | -0.50(-1.67%) |
Oct 03, 2018 | 29.67 | 30.05 | 28.68 | 29.75 | 32,875 | +0.17(+0.57%) |
Oct 02, 2018 | 29.41 | 30.09 | 29.14 | 29.58 | 54,957 | +0.16(+0.54%) |