Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.26 | 22.00 | 20.37 | 20.99 | 469,600 | +0.40(+1.94%) |
Dec 28, 2018 | 20.72 | 21.57 | 20.21 | 20.59 | 192,600 | -0.13(-0.63%) |
Dec 27, 2018 | 20.58 | 21.10 | 19.71 | 20.72 | 177,214 | -0.25(-1.19%) |
Dec 26, 2018 | 20.25 | 21.07 | 19.69 | 20.97 | 440,626 | +0.87(+4.33%) |
Dec 24, 2018 | 20.00 | 20.86 | 19.76 | 20.10 | 117,600 | +0.04(+0.20%) |
Dec 21, 2018 | 21.19 | 21.30 | 20.00 | 20.06 | 1,092,600 | -1.15(-5.42%) |
Dec 20, 2018 | 22.39 | 22.98 | 20.62 | 21.21 | 454,050 | -1.10(-4.93%) |
Dec 19, 2018 | 23.72 | 24.26 | 21.57 | 22.31 | 310,164 | -1.25(-5.31%) |
Dec 18, 2018 | 24.91 | 25.30 | 22.71 | 23.56 | 338,985 | -1.18(-4.77%) |
Dec 17, 2018 | 26.45 | 26.98 | 24.56 | 24.74 | 247,701 | -1.47(-5.61%) |
Dec 14, 2018 | 25.00 | 26.63 | 24.68 | 26.21 | 146,100 | +0.78(+3.07%) |
Dec 13, 2018 | 26.74 | 27.10 | 24.54 | 25.43 | 314,066 | -1.50(-5.57%) |
Dec 12, 2018 | 27.41 | 28.43 | 26.71 | 26.93 | 232,919 | -0.21(-0.77%) |
Dec 11, 2018 | 27.82 | 27.96 | 26.45 | 27.14 | 102,924 | -0.29(-1.06%) |
Dec 10, 2018 | 27.94 | 28.10 | 26.56 | 27.43 | 147,965 | -0.53(-1.90%) |
Dec 07, 2018 | 27.75 | 28.91 | 27.71 | 27.96 | 321,300 | +0.07(+0.25%) |
Dec 06, 2018 | 25.96 | 27.92 | 25.28 | 27.89 | 233,026 | +1.42(+5.36%) |
Dec 04, 2018 | 27.92 | 28.24 | 25.93 | 26.47 | 385,000 | -1.14(-4.13%) |
Dec 03, 2018 | 26.91 | 27.63 | 26.42 | 27.61 | 239,452 | +1.54(+5.91%) |
Nov 30, 2018 | 25.47 | 26.55 | 25.47 | 26.07 | 393,600 | +0.48(+1.88%) |
Nov 29, 2018 | 25.12 | 26.27 | 25.12 | 25.59 | 220,321 | +0.21(+0.83%) |
Nov 28, 2018 | 24.19 | 25.97 | 23.79 | 25.38 | 215,472 | +1.39(+5.79%) |
Nov 27, 2018 | 23.84 | 24.20 | 23.07 | 23.99 | 199,221 | -0.07(-0.29%) |
Nov 26, 2018 | 23.44 | 24.07 | 22.56 | 24.06 | 180,302 | +0.98(+4.25%) |
Nov 23, 2018 | 23.15 | 24.07 | 22.74 | 23.08 | 115,400 | -0.42(-1.79%) |
Nov 21, 2018 | 23.50 | 23.50 | 23.50 | 0 | +0.27(+1.16%) | |
Nov 20, 2018 | 22.35 | 23.78 | 22.35 | 23.23 | 201,661 | +0.31(+1.35%) |
Nov 19, 2018 | 22.61 | 23.46 | 21.76 | 22.92 | 344,708 | +0.17(+0.75%) |
Nov 16, 2018 | 22.36 | 23.36 | 21.29 | 22.75 | 260,300 | +0.02(+0.09%) |
Nov 15, 2018 | 20.75 | 24.25 | 20.75 | 22.73 | 732,819 | +2.15(+10.45%) |
Nov 14, 2018 | 22.01 | 22.03 | 20.02 | 20.58 | 277,407 | -1.05(-4.85%) |
Nov 13, 2018 | 21.03 | 23.41 | 20.83 | 21.63 | 340,561 | +0.67(+3.20%) |
Nov 12, 2018 | 20.32 | 21.68 | 19.56 | 20.96 | 471,099 | +0.96(+4.80%) |
Nov 09, 2018 | 19.79 | 20.63 | 19.06 | 20.00 | 377,000 | +0.00(+0.00%) |
Nov 08, 2018 | 20.01 | 20.89 | 19.80 | 20.00 | 528,821 | -1.69(-7.79%) |
Nov 07, 2018 | 20.83 | 21.96 | 20.83 | 21.69 | 573,011 | +1.12(+5.44%) |
Nov 06, 2018 | 20.26 | 20.68 | 19.98 | 20.57 | 570,726 | +0.16(+0.78%) |
Nov 05, 2018 | 20.62 | 20.64 | 19.04 | 20.41 | 232,815 | +0.00(+0.00%) |
Nov 02, 2018 | 21.54 | 22.45 | 20.26 | 20.41 | 393,200 | -0.95(-4.45%) |
Nov 01, 2018 | 20.38 | 21.45 | 19.65 | 21.36 | 595,626 | +1.17(+5.79%) |
Oct 31, 2018 | 20.35 | 21.19 | 19.96 | 20.19 | 424,479 | +0.25(+1.25%) |
Oct 30, 2018 | 18.97 | 19.98 | 18.80 | 19.94 | 152,430 | +0.86(+4.51%) |
Oct 29, 2018 | 20.92 | 20.95 | 18.55 | 19.08 | 101,806 | -1.40(-6.84%) |
Oct 26, 2018 | 20.71 | 22.12 | 20.09 | 20.48 | 263,300 | -0.66(-3.12%) |
Oct 25, 2018 | 21.07 | 22.12 | 20.23 | 21.14 | 311,169 | +0.33(+1.59%) |
Oct 24, 2018 | 22.63 | 23.01 | 20.79 | 20.81 | 354,275 | -1.73(-7.68%) |
Oct 23, 2018 | 22.27 | 23.39 | 20.84 | 22.54 | 393,757 | -0.11(-0.49%) |
Oct 22, 2018 | 22.30 | 23.75 | 21.62 | 22.65 | 1,039,511 | +0.39(+1.75%) |
Oct 19, 2018 | 27.00 | 27.16 | 22.05 | 22.26 | 1,036,200 | -4.97(-18.25%) |
Oct 18, 2018 | 28.59 | 28.59 | 27.01 | 27.23 | 268,667 | -1.42(-4.96%) |
Oct 17, 2018 | 28.62 | 28.91 | 27.50 | 28.65 | 327,323 | -0.10(-0.35%) |
Oct 16, 2018 | 28.28 | 29.22 | 27.59 | 28.75 | 153,259 | +0.77(+2.75%) |
Oct 15, 2018 | 28.12 | 28.64 | 26.58 | 27.98 | 245,352 | -0.17(-0.60%) |
Oct 12, 2018 | 28.67 | 29.55 | 27.69 | 28.15 | 182,100 | +0.07(+0.25%) |
Oct 11, 2018 | 29.01 | 30.44 | 27.72 | 28.08 | 110,016 | -1.20(-4.10%) |
Oct 10, 2018 | 31.16 | 31.91 | 29.11 | 29.28 | 173,844 | -2.11(-6.72%) |
Oct 09, 2018 | 30.58 | 31.73 | 30.27 | 31.39 | 139,766 | +0.58(+1.88%) |
Oct 08, 2018 | 31.01 | 31.11 | 29.38 | 30.81 | 425,581 | -0.35(-1.12%) |
Oct 05, 2018 | 32.49 | 32.72 | 30.20 | 31.16 | 101,400 | -1.04(-3.23%) |
Oct 04, 2018 | 36.14 | 37.38 | 32.05 | 32.20 | 410,954 | -3.94(-10.90%) |
Oct 03, 2018 | 35.25 | 36.24 | 34.00 | 36.14 | 128,542 | +1.04(+2.96%) |
Oct 02, 2018 | 35.20 | 35.92 | 34.52 | 35.10 | 160,771 | -0.44(-1.24%) |