Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.95 | 22.41 | 21.60 | 22.25 | 147,400 | +0.43(+1.97%) |
Dec 28, 2018 | 21.56 | 22.16 | 21.39 | 21.82 | 257,600 | +0.22(+1.02%) |
Dec 27, 2018 | 21.26 | 21.82 | 20.93 | 21.60 | 116,280 | -0.16(-0.74%) |
Dec 26, 2018 | 21.04 | 21.79 | 20.56 | 21.76 | 269,063 | +0.85(+4.07%) |
Dec 24, 2018 | 21.11 | 21.29 | 20.85 | 20.91 | 154,000 | -0.23(-1.09%) |
Dec 21, 2018 | 22.22 | 22.42 | 20.95 | 21.14 | 561,900 | -1.08(-4.86%) |
Dec 20, 2018 | 22.47 | 22.73 | 21.91 | 22.22 | 310,409 | -0.38(-1.68%) |
Dec 19, 2018 | 23.10 | 23.50 | 22.28 | 22.60 | 263,963 | -0.50(-2.16%) |
Dec 18, 2018 | 22.88 | 23.39 | 22.87 | 23.10 | 183,285 | +0.34(+1.49%) |
Dec 17, 2018 | 23.43 | 23.50 | 22.60 | 22.76 | 260,694 | -0.67(-2.86%) |
Dec 14, 2018 | 23.65 | 24.05 | 23.29 | 23.43 | 309,800 | -0.41(-1.72%) |
Dec 13, 2018 | 24.57 | 24.90 | 23.82 | 23.84 | 202,441 | -0.73(-2.97%) |
Dec 12, 2018 | 24.87 | 24.99 | 24.54 | 24.57 | 106,004 | +0.13(+0.53%) |
Dec 11, 2018 | 24.51 | 24.89 | 24.14 | 24.44 | 179,733 | +0.12(+0.49%) |
Dec 10, 2018 | 24.19 | 24.47 | 23.96 | 24.32 | 299,457 | +0.18(+0.75%) |
Dec 07, 2018 | 24.07 | 24.50 | 23.98 | 24.14 | 391,900 | +0.10(+0.42%) |
Dec 06, 2018 | 23.43 | 24.04 | 22.89 | 24.04 | 212,974 | +0.30(+1.26%) |
Dec 04, 2018 | 25.00 | 25.00 | 23.69 | 23.74 | 192,200 | -1.33(-5.31%) |
Dec 03, 2018 | 25.42 | 25.47 | 24.41 | 25.07 | 169,004 | -0.18(-0.71%) |
Nov 30, 2018 | 24.72 | 25.46 | 24.72 | 25.25 | 235,000 | +0.42(+1.69%) |
Nov 29, 2018 | 25.00 | 25.26 | 24.69 | 24.83 | 122,709 | -0.38(-1.51%) |
Nov 28, 2018 | 24.35 | 25.31 | 24.03 | 25.21 | 181,483 | +1.01(+4.17%) |
Nov 27, 2018 | 24.28 | 24.53 | 24.15 | 24.20 | 171,689 | -0.27(-1.10%) |
Nov 26, 2018 | 24.65 | 24.80 | 24.26 | 24.47 | 343,820 | +0.06(+0.25%) |
Nov 23, 2018 | 24.28 | 24.71 | 24.16 | 24.41 | 52,000 | -0.01(-0.04%) |
Nov 21, 2018 | 24.42 | 24.42 | 24.42 | 0 | +0.58(+2.43%) | |
Nov 20, 2018 | 23.99 | 24.18 | 23.56 | 23.84 | 322,144 | -0.32(-1.32%) |
Nov 19, 2018 | 24.47 | 24.51 | 23.86 | 24.16 | 184,722 | -0.42(-1.71%) |
Nov 16, 2018 | 24.70 | 24.93 | 24.23 | 24.58 | 374,200 | -0.32(-1.29%) |
Nov 15, 2018 | 24.30 | 24.99 | 24.30 | 24.90 | 199,603 | +0.47(+1.92%) |
Nov 14, 2018 | 24.65 | 24.83 | 24.26 | 24.43 | 269,379 | -0.03(-0.12%) |
Nov 13, 2018 | 24.73 | 25.01 | 24.43 | 24.46 | 137,062 | -0.13(-0.53%) |
Nov 12, 2018 | 24.68 | 25.06 | 24.56 | 24.59 | 132,914 | -0.15(-0.61%) |
Nov 09, 2018 | 24.86 | 25.03 | 24.41 | 24.74 | 283,500 | -0.21(-0.84%) |
Nov 08, 2018 | 24.79 | 25.04 | 24.54 | 24.95 | 131,714 | +0.05(+0.20%) |
Nov 07, 2018 | 24.05 | 24.90 | 23.85 | 24.90 | 215,697 | +1.04(+4.36%) |
Nov 06, 2018 | 23.55 | 24.77 | 22.34 | 23.86 | 306,437 | -0.51(-2.09%) |
Nov 05, 2018 | 24.34 | 24.44 | 23.74 | 24.37 | 178,389 | +0.12(+0.49%) |
Nov 02, 2018 | 24.11 | 24.46 | 23.96 | 24.25 | 142,600 | +0.18(+0.75%) |
Nov 01, 2018 | 23.61 | 24.25 | 23.50 | 24.07 | 232,230 | +0.74(+3.17%) |
Oct 31, 2018 | 24.05 | 24.09 | 23.28 | 23.33 | 251,650 | -0.32(-1.35%) |
Oct 30, 2018 | 23.16 | 23.77 | 22.87 | 23.65 | 126,147 | +0.58(+2.51%) |
Oct 29, 2018 | 23.64 | 24.16 | 22.71 | 23.07 | 183,364 | -0.21(-0.90%) |
Oct 26, 2018 | 23.17 | 23.51 | 22.82 | 23.28 | 164,900 | -0.31(-1.31%) |
Oct 25, 2018 | 23.03 | 23.74 | 23.00 | 23.59 | 169,830 | +0.77(+3.37%) |
Oct 24, 2018 | 23.82 | 23.82 | 22.78 | 22.82 | 154,393 | -0.94(-3.96%) |
Oct 23, 2018 | 23.67 | 23.98 | 23.01 | 23.76 | 187,522 | -0.37(-1.53%) |
Oct 22, 2018 | 23.60 | 24.35 | 23.60 | 24.13 | 136,072 | +0.52(+2.20%) |
Oct 19, 2018 | 23.83 | 23.96 | 23.54 | 23.61 | 162,600 | -0.35(-1.46%) |
Oct 18, 2018 | 24.40 | 24.54 | 23.72 | 23.96 | 203,641 | -0.66(-2.68%) |
Oct 17, 2018 | 24.50 | 24.73 | 24.44 | 24.62 | 187,288 | -0.25(-1.01%) |
Oct 16, 2018 | 24.23 | 24.93 | 24.18 | 24.87 | 149,143 | +0.73(+3.02%) |
Oct 15, 2018 | 23.71 | 24.30 | 23.68 | 24.14 | 143,038 | +0.32(+1.34%) |
Oct 12, 2018 | 24.42 | 24.53 | 23.55 | 23.82 | 182,200 | -0.19(-0.79%) |
Oct 11, 2018 | 24.71 | 24.98 | 24.00 | 24.01 | 172,967 | -0.86(-3.46%) |
Oct 10, 2018 | 25.27 | 25.40 | 24.87 | 24.87 | 218,065 | -0.48(-1.89%) |
Oct 09, 2018 | 25.25 | 25.53 | 25.08 | 25.35 | 206,403 | -0.05(-0.20%) |
Oct 08, 2018 | 24.80 | 25.41 | 24.40 | 25.40 | 243,750 | +0.70(+2.83%) |
Oct 05, 2018 | 25.26 | 25.31 | 24.44 | 24.70 | 158,100 | -0.38(-1.52%) |
Oct 04, 2018 | 25.33 | 25.33 | 24.80 | 25.08 | 192,108 | -0.27(-1.07%) |
Oct 03, 2018 | 25.17 | 25.37 | 24.88 | 25.35 | 231,555 | +0.31(+1.24%) |
Oct 02, 2018 | 25.67 | 25.96 | 24.99 | 25.04 | 123,714 | -0.63(-2.45%) |