Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.57 | 19.73 | 19.00 | 19.46 | 275,900 | +0.06(+0.31%) |
Dec 28, 2018 | 19.10 | 19.57 | 19.03 | 19.40 | 333,900 | +0.35(+1.84%) |
Dec 27, 2018 | 18.86 | 19.22 | 18.51 | 19.05 | 319,975 | -0.15(-0.78%) |
Dec 26, 2018 | 18.45 | 19.31 | 18.42 | 19.20 | 357,529 | +0.79(+4.29%) |
Dec 24, 2018 | 17.92 | 19.03 | 17.90 | 18.41 | 260,300 | +0.28(+1.54%) |
Dec 21, 2018 | 18.29 | 18.55 | 17.90 | 18.13 | 1,001,600 | -0.15(-0.82%) |
Dec 20, 2018 | 18.46 | 18.83 | 17.85 | 18.28 | 505,287 | -0.23(-1.24%) |
Dec 19, 2018 | 18.69 | 19.20 | 18.23 | 18.51 | 589,532 | -0.29(-1.54%) |
Dec 18, 2018 | 18.66 | 19.55 | 18.66 | 18.80 | 612,067 | +0.27(+1.46%) |
Dec 17, 2018 | 19.39 | 19.41 | 18.09 | 18.53 | 901,168 | -0.99(-5.07%) |
Dec 14, 2018 | 20.38 | 21.05 | 19.23 | 19.52 | 370,700 | -1.05(-5.10%) |
Dec 13, 2018 | 21.11 | 21.30 | 20.56 | 20.57 | 265,870 | -0.48(-2.28%) |
Dec 12, 2018 | 20.53 | 21.53 | 20.53 | 21.05 | 255,558 | +0.74(+3.64%) |
Dec 11, 2018 | 20.23 | 20.82 | 20.11 | 20.31 | 200,757 | +0.42(+2.11%) |
Dec 10, 2018 | 20.09 | 20.32 | 19.61 | 19.89 | 305,623 | -0.22(-1.09%) |
Dec 07, 2018 | 20.77 | 21.14 | 19.91 | 20.11 | 288,700 | -0.57(-2.76%) |
Dec 06, 2018 | 20.21 | 21.06 | 20.03 | 20.68 | 523,542 | +0.06(+0.29%) |
Dec 04, 2018 | 22.25 | 22.25 | 20.55 | 20.62 | 442,900 | -1.64(-7.37%) |
Dec 03, 2018 | 22.37 | 22.43 | 21.57 | 22.26 | 298,355 | +0.12(+0.54%) |
Nov 30, 2018 | 22.34 | 22.49 | 21.97 | 22.14 | 237,300 | -0.31(-1.38%) |
Nov 29, 2018 | 22.14 | 22.64 | 22.04 | 22.45 | 258,930 | +0.21(+0.94%) |
Nov 28, 2018 | 21.73 | 22.39 | 21.37 | 22.24 | 284,385 | +0.51(+2.35%) |
Nov 27, 2018 | 21.87 | 22.03 | 21.58 | 21.73 | 193,747 | -0.26(-1.18%) |
Nov 26, 2018 | 22.15 | 22.34 | 21.91 | 21.99 | 168,162 | +0.02(+0.09%) |
Nov 23, 2018 | 22.04 | 22.38 | 21.77 | 21.97 | 71,300 | -0.30(-1.35%) |
Nov 21, 2018 | 22.27 | 22.27 | 22.27 | 0 | +0.38(+1.74%) | |
Nov 20, 2018 | 22.20 | 22.55 | 21.69 | 21.89 | 188,083 | -0.41(-1.84%) |
Nov 19, 2018 | 23.01 | 23.01 | 22.17 | 22.30 | 239,457 | -0.69(-3.00%) |
Nov 16, 2018 | 23.43 | 23.75 | 22.84 | 22.99 | 242,500 | -0.48(-2.05%) |
Nov 15, 2018 | 23.32 | 23.51 | 22.70 | 23.47 | 197,669 | +0.08(+0.34%) |
Nov 14, 2018 | 23.40 | 23.78 | 23.06 | 23.39 | 178,985 | +0.23(+0.99%) |
Nov 13, 2018 | 23.25 | 23.80 | 22.83 | 23.16 | 268,044 | +0.17(+0.74%) |
Nov 12, 2018 | 23.47 | 23.68 | 22.95 | 22.99 | 224,467 | -0.48(-2.05%) |
Nov 09, 2018 | 24.75 | 24.76 | 23.12 | 23.47 | 295,000 | -1.46(-5.86%) |
Nov 08, 2018 | 25.32 | 25.50 | 24.87 | 24.93 | 130,097 | -0.49(-1.93%) |
Nov 07, 2018 | 25.07 | 25.47 | 24.54 | 25.42 | 223,942 | +0.55(+2.21%) |
Nov 06, 2018 | 24.68 | 25.10 | 24.31 | 24.87 | 216,205 | +0.21(+0.85%) |
Nov 05, 2018 | 24.77 | 24.93 | 24.26 | 24.66 | 300,178 | +0.07(+0.28%) |
Nov 02, 2018 | 24.76 | 25.13 | 24.46 | 24.59 | 236,300 | +0.00(+0.00%) |
Nov 01, 2018 | 23.72 | 24.95 | 23.55 | 24.59 | 377,734 | +0.94(+3.97%) |
Oct 31, 2018 | 25.41 | 25.57 | 23.63 | 23.65 | 373,887 | -1.42(-5.66%) |
Oct 30, 2018 | 24.74 | 25.19 | 24.25 | 25.07 | 420,844 | +0.19(+0.76%) |
Oct 29, 2018 | 24.92 | 25.54 | 23.94 | 24.88 | 688,386 | +0.43(+1.76%) |
Oct 26, 2018 | 24.35 | 27.00 | 23.93 | 24.45 | 776,300 | +1.67(+7.33%) |
Oct 25, 2018 | 22.72 | 22.96 | 21.50 | 22.78 | 1,012,511 | +0.10(+0.44%) |
Oct 24, 2018 | 23.80 | 23.93 | 22.65 | 22.68 | 342,658 | -1.15(-4.83%) |
Oct 23, 2018 | 23.59 | 24.11 | 23.18 | 23.83 | 241,071 | -0.12(-0.50%) |
Oct 22, 2018 | 24.13 | 24.25 | 23.66 | 23.95 | 256,233 | -0.14(-0.58%) |
Oct 19, 2018 | 23.93 | 24.21 | 23.87 | 24.09 | 218,500 | +0.13(+0.54%) |
Oct 18, 2018 | 24.57 | 24.65 | 23.93 | 23.96 | 159,213 | -0.76(-3.07%) |
Oct 17, 2018 | 24.74 | 24.77 | 23.90 | 24.72 | 346,902 | -0.24(-0.96%) |
Oct 16, 2018 | 24.27 | 25.09 | 24.04 | 24.96 | 203,855 | +0.90(+3.74%) |
Oct 15, 2018 | 24.00 | 24.27 | 23.62 | 24.06 | 368,291 | -0.03(-0.12%) |
Oct 12, 2018 | 25.00 | 25.24 | 23.60 | 24.09 | 413,700 | -0.51(-2.07%) |
Oct 11, 2018 | 25.01 | 25.67 | 24.56 | 24.60 | 379,666 | -0.58(-2.30%) |
Oct 10, 2018 | 25.52 | 26.13 | 25.02 | 25.18 | 467,908 | -0.92(-3.52%) |
Oct 09, 2018 | 26.13 | 26.58 | 25.89 | 26.10 | 256,925 | -0.11(-0.42%) |
Oct 08, 2018 | 25.93 | 26.53 | 25.29 | 26.21 | 340,994 | -0.06(-0.23%) |
Oct 05, 2018 | 26.36 | 26.81 | 25.90 | 26.27 | 405,400 | -0.09(-0.34%) |
Oct 04, 2018 | 27.59 | 28.16 | 26.08 | 26.36 | 264,351 | -1.42(-5.11%) |
Oct 03, 2018 | 27.20 | 27.99 | 26.89 | 27.78 | 270,466 | +0.64(+2.36%) |
Oct 02, 2018 | 27.68 | 28.24 | 26.78 | 27.14 | 321,476 | -0.56(-2.02%) |