Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.51 | 24.85 | 24.42 | 24.79 | 269,800 | +0.37(+1.52%) |
Dec 28, 2018 | 23.90 | 24.64 | 23.85 | 24.42 | 281,900 | +0.51(+2.13%) |
Dec 27, 2018 | 23.31 | 23.92 | 23.28 | 23.91 | 312,295 | +0.39(+1.66%) |
Dec 26, 2018 | 22.64 | 23.54 | 22.44 | 23.52 | 232,761 | +0.90(+3.98%) |
Dec 24, 2018 | 22.61 | 22.84 | 22.34 | 22.62 | 118,000 | -0.03(-0.13%) |
Dec 21, 2018 | 23.24 | 23.35 | 22.64 | 22.65 | 376,300 | -0.50(-2.16%) |
Dec 20, 2018 | 22.78 | 23.50 | 22.78 | 23.15 | 419,164 | +0.30(+1.31%) |
Dec 19, 2018 | 22.89 | 23.30 | 22.73 | 22.85 | 422,134 | -0.16(-0.70%) |
Dec 18, 2018 | 22.73 | 23.30 | 22.70 | 23.01 | 264,550 | +0.28(+1.23%) |
Dec 17, 2018 | 22.66 | 23.01 | 22.20 | 22.73 | 472,249 | +0.00(+0.00%) |
Dec 14, 2018 | 22.74 | 23.10 | 22.60 | 22.73 | 269,400 | -0.12(-0.53%) |
Dec 13, 2018 | 23.19 | 23.38 | 22.75 | 22.85 | 331,991 | -0.35(-1.51%) |
Dec 12, 2018 | 23.30 | 23.76 | 22.86 | 23.20 | 239,475 | -0.02(-0.09%) |
Dec 11, 2018 | 23.43 | 23.73 | 22.85 | 23.22 | 345,368 | +0.52(+2.29%) |
Dec 10, 2018 | 22.94 | 23.08 | 22.56 | 22.70 | 209,850 | -0.29(-1.26%) |
Dec 07, 2018 | 23.21 | 23.46 | 22.85 | 22.99 | 226,100 | -0.38(-1.63%) |
Dec 06, 2018 | 23.71 | 23.92 | 23.21 | 23.37 | 258,951 | -0.49(-2.05%) |
Dec 04, 2018 | 24.22 | 24.63 | 23.80 | 23.86 | 405,800 | -0.29(-1.20%) |
Dec 03, 2018 | 24.02 | 24.22 | 23.31 | 24.15 | 269,084 | +0.29(+1.22%) |
Nov 30, 2018 | 24.00 | 24.31 | 23.73 | 23.86 | 411,900 | -0.10(-0.42%) |
Nov 29, 2018 | 22.99 | 24.34 | 22.99 | 23.96 | 390,146 | +0.92(+3.99%) |
Nov 28, 2018 | 23.05 | 23.24 | 22.74 | 23.04 | 302,587 | +0.05(+0.22%) |
Nov 27, 2018 | 22.82 | 23.21 | 22.74 | 22.99 | 280,674 | +0.05(+0.22%) |
Nov 26, 2018 | 23.05 | 23.20 | 22.61 | 22.94 | 173,819 | -0.06(-0.26%) |
Nov 23, 2018 | 23.12 | 23.29 | 22.78 | 23.00 | 66,100 | -0.13(-0.56%) |
Nov 21, 2018 | 23.13 | 23.13 | 23.13 | 0 | +0.24(+1.05%) | |
Nov 20, 2018 | 22.75 | 23.07 | 22.47 | 22.89 | 350,732 | +0.06(+0.26%) |
Nov 19, 2018 | 22.70 | 22.88 | 22.44 | 22.83 | 167,161 | +0.13(+0.57%) |
Nov 16, 2018 | 22.86 | 22.93 | 22.32 | 22.70 | 200,000 | -0.31(-1.35%) |
Nov 15, 2018 | 22.99 | 23.33 | 22.61 | 23.01 | 280,517 | -0.19(-0.82%) |
Nov 14, 2018 | 23.37 | 23.51 | 23.02 | 23.20 | 214,741 | -0.01(-0.04%) |
Nov 13, 2018 | 23.15 | 23.51 | 23.09 | 23.21 | 191,036 | +0.08(+0.35%) |
Nov 12, 2018 | 23.25 | 23.56 | 23.06 | 23.13 | 243,924 | -0.06(-0.26%) |
Nov 09, 2018 | 23.16 | 23.32 | 22.59 | 23.19 | 246,500 | -0.02(-0.09%) |
Nov 08, 2018 | 23.08 | 23.46 | 22.89 | 23.21 | 271,857 | +0.08(+0.35%) |
Nov 07, 2018 | 22.18 | 23.21 | 22.02 | 23.13 | 342,624 | +0.95(+4.28%) |
Nov 06, 2018 | 21.81 | 22.44 | 21.31 | 22.18 | 244,296 | +0.37(+1.70%) |
Nov 05, 2018 | 21.60 | 22.32 | 21.60 | 21.81 | 242,501 | -0.31(-1.40%) |
Nov 02, 2018 | 21.88 | 22.18 | 21.29 | 22.12 | 293,400 | +0.30(+1.37%) |
Nov 01, 2018 | 21.62 | 21.97 | 21.36 | 21.82 | 326,831 | +0.41(+1.91%) |
Oct 31, 2018 | 21.94 | 22.21 | 21.02 | 21.41 | 528,970 | -0.57(-2.59%) |
Oct 30, 2018 | 22.29 | 22.49 | 21.68 | 21.98 | 402,812 | -0.43(-1.92%) |
Oct 29, 2018 | 21.99 | 23.15 | 21.55 | 22.41 | 535,696 | +0.62(+2.85%) |
Oct 26, 2018 | 20.85 | 22.24 | 20.57 | 21.79 | 611,600 | +1.04(+5.01%) |
Oct 25, 2018 | 19.95 | 21.23 | 19.61 | 20.75 | 1,345,720 | -0.02(-0.10%) |
Oct 24, 2018 | 18.43 | 24.68 | 18.23 | 20.77 | 3,103,110 | +3.44(+19.85%) |
Oct 23, 2018 | 16.67 | 17.87 | 16.67 | 17.33 | 264,372 | +0.37(+2.18%) |
Oct 22, 2018 | 17.22 | 17.41 | 16.86 | 16.96 | 245,159 | -0.16(-0.93%) |
Oct 19, 2018 | 16.87 | 17.21 | 16.78 | 17.12 | 139,700 | +0.18(+1.06%) |
Oct 18, 2018 | 16.92 | 17.20 | 16.77 | 16.94 | 129,974 | -0.03(-0.18%) |
Oct 17, 2018 | 17.09 | 17.17 | 16.73 | 16.97 | 231,668 | -0.16(-0.93%) |
Oct 16, 2018 | 16.81 | 17.14 | 16.60 | 17.13 | 83,685 | +0.40(+2.39%) |
Oct 15, 2018 | 16.33 | 16.93 | 16.19 | 16.73 | 105,082 | +0.35(+2.14%) |
Oct 12, 2018 | 16.87 | 16.87 | 16.30 | 16.38 | 128,400 | -0.28(-1.68%) |
Oct 11, 2018 | 17.01 | 17.24 | 16.61 | 16.66 | 110,064 | -0.42(-2.46%) |
Oct 10, 2018 | 17.32 | 17.49 | 17.06 | 17.08 | 152,921 | -0.25(-1.44%) |
Oct 09, 2018 | 17.22 | 17.43 | 17.08 | 17.33 | 106,569 | +0.05(+0.29%) |
Oct 08, 2018 | 17.22 | 17.32 | 17.03 | 17.28 | 65,737 | +0.06(+0.35%) |
Oct 05, 2018 | 17.00 | 17.33 | 16.73 | 17.22 | 172,000 | +0.33(+1.95%) |
Oct 04, 2018 | 17.35 | 17.39 | 16.86 | 16.89 | 163,212 | -0.50(-2.88%) |
Oct 03, 2018 | 17.70 | 17.78 | 17.31 | 17.39 | 104,874 | -0.27(-1.53%) |
Oct 02, 2018 | 17.69 | 17.76 | 17.32 | 17.66 | 145,605 | -0.01(-0.06%) |