Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.56 | 22.08 | 21.20 | 21.93 | 59,223 | +0.41(+1.90%) |
Dec 28, 2018 | 21.59 | 22.03 | 21.31 | 21.52 | 80,605 | -0.06(-0.27%) |
Dec 27, 2018 | 21.74 | 22.00 | 20.69 | 21.58 | 67,099 | -0.25(-1.14%) |
Dec 26, 2018 | 21.41 | 21.91 | 20.86 | 21.83 | 57,180 | +0.52(+2.46%) |
Dec 24, 2018 | 21.30 | 21.92 | 21.14 | 21.30 | 22,944 | -0.25(-1.16%) |
Dec 21, 2018 | 22.11 | 23.22 | 21.34 | 21.55 | 124,092 | -0.38(-1.75%) |
Dec 20, 2018 | 22.29 | 23.12 | 21.31 | 21.93 | 82,383 | -0.35(-1.57%) |
Dec 19, 2018 | 22.82 | 23.23 | 22.10 | 22.28 | 65,630 | -0.47(-2.08%) |
Dec 18, 2018 | 23.67 | 24.96 | 22.55 | 22.76 | 88,646 | -0.74(-3.15%) |
Dec 17, 2018 | 23.04 | 24.72 | 23.04 | 23.50 | 78,733 | +0.46(+1.99%) |
Dec 14, 2018 | 24.29 | 24.38 | 22.94 | 23.04 | 64,388 | -1.12(-4.65%) |
Dec 13, 2018 | 24.45 | 24.75 | 24.03 | 24.17 | 67,331 | -0.27(-1.12%) |
Dec 12, 2018 | 23.83 | 24.77 | 22.79 | 24.44 | 72,792 | +0.99(+4.24%) |
Dec 11, 2018 | 23.85 | 24.40 | 23.25 | 23.45 | 41,379 | +0.09(+0.39%) |
Dec 10, 2018 | 23.09 | 23.40 | 22.82 | 23.35 | 73,218 | +0.27(+1.18%) |
Dec 07, 2018 | 24.13 | 24.13 | 22.87 | 23.08 | 80,901 | -0.91(-3.80%) |
Dec 06, 2018 | 22.84 | 25.26 | 22.84 | 23.99 | 45,362 | +1.25(+5.50%) |
Dec 04, 2018 | 25.16 | 26.00 | 22.56 | 22.74 | 45,884 | -2.68(-10.55%) |
Dec 03, 2018 | 25.38 | 25.90 | 24.75 | 25.42 | 110,125 | +0.47(+1.89%) |
Nov 30, 2018 | 24.51 | 25.12 | 24.31 | 24.95 | 49,627 | +0.27(+1.11%) |
Nov 29, 2018 | 25.19 | 25.19 | 24.60 | 24.68 | 23,408 | -0.53(-2.10%) |
Nov 28, 2018 | 24.50 | 25.45 | 24.50 | 25.21 | 36,726 | +0.72(+2.94%) |
Nov 27, 2018 | 24.70 | 24.99 | 24.30 | 24.49 | 33,327 | -0.37(-1.50%) |
Nov 26, 2018 | 25.28 | 26.47 | 24.59 | 24.86 | 41,140 | -0.23(-0.92%) |
Nov 23, 2018 | 25.17 | 25.99 | 24.78 | 25.09 | 22,459 | -0.28(-1.11%) |
Nov 21, 2018 | 25.38 | 25.38 | 25.38 | 0 | +0.82(+3.34%) | |
Nov 20, 2018 | 24.79 | 25.48 | 24.20 | 24.56 | 48,428 | -0.50(-1.98%) |
Nov 19, 2018 | 24.77 | 25.42 | 24.58 | 25.05 | 27,076 | +0.27(+1.10%) |
Nov 16, 2018 | 24.70 | 25.63 | 24.65 | 24.78 | 41,296 | -0.11(-0.43%) |
Nov 15, 2018 | 24.64 | 25.33 | 24.51 | 24.89 | 32,056 | +0.30(+1.21%) |
Nov 14, 2018 | 25.38 | 25.38 | 24.50 | 24.59 | 91,835 | -0.59(-2.34%) |
Nov 13, 2018 | 24.69 | 25.89 | 24.69 | 25.18 | 44,797 | +0.60(+2.43%) |
Nov 12, 2018 | 24.89 | 25.25 | 24.58 | 24.58 | 22,937 | -0.58(-2.30%) |
Nov 09, 2018 | 25.38 | 26.42 | 24.80 | 25.16 | 36,949 | -0.17(-0.69%) |
Nov 08, 2018 | 25.14 | 26.46 | 25.07 | 25.33 | 19,724 | +0.12(+0.49%) |
Nov 07, 2018 | 25.24 | 25.44 | 24.90 | 25.21 | 26,638 | +0.14(+0.56%) |
Nov 06, 2018 | 24.88 | 25.60 | 24.69 | 25.07 | 19,282 | +0.10(+0.40%) |
Nov 05, 2018 | 25.16 | 25.76 | 24.81 | 24.97 | 37,899 | -0.06(-0.23%) |
Nov 02, 2018 | 24.76 | 25.23 | 24.70 | 25.03 | 19,319 | +0.46(+1.85%) |
Nov 01, 2018 | 24.22 | 24.75 | 24.02 | 24.57 | 51,249 | +0.33(+1.37%) |
Oct 31, 2018 | 25.01 | 25.01 | 24.15 | 24.24 | 58,281 | -0.80(-3.21%) |
Oct 30, 2018 | 23.96 | 25.13 | 23.89 | 25.04 | 29,020 | +1.18(+4.93%) |
Oct 29, 2018 | 24.13 | 24.77 | 23.64 | 23.87 | 49,620 | +0.06(+0.24%) |
Oct 26, 2018 | 24.91 | 25.24 | 23.62 | 23.81 | 38,398 | -1.44(-5.71%) |
Oct 25, 2018 | 24.93 | 25.47 | 24.84 | 25.25 | 41,998 | +0.41(+1.67%) |
Oct 24, 2018 | 26.16 | 26.16 | 24.78 | 24.84 | 39,807 | -1.02(-3.94%) |
Oct 23, 2018 | 25.04 | 26.15 | 25.04 | 25.86 | 26,433 | +0.52(+2.06%) |
Oct 22, 2018 | 25.02 | 25.80 | 25.02 | 25.33 | 31,510 | +0.41(+1.63%) |
Oct 19, 2018 | 25.38 | 25.64 | 24.92 | 24.93 | 53,853 | -0.31(-1.21%) |
Oct 18, 2018 | 25.78 | 26.23 | 25.18 | 25.23 | 37,650 | -0.68(-2.62%) |
Oct 17, 2018 | 26.73 | 27.69 | 25.68 | 25.91 | 54,665 | -0.91(-3.40%) |
Oct 16, 2018 | 26.43 | 27.37 | 25.79 | 26.82 | 48,478 | +0.50(+1.89%) |
Oct 15, 2018 | 26.16 | 26.43 | 25.79 | 26.33 | 35,127 | +0.07(+0.25%) |
Oct 12, 2018 | 27.16 | 27.30 | 25.98 | 26.26 | 53,853 | -0.51(-1.89%) |
Oct 11, 2018 | 25.89 | 27.34 | 25.89 | 26.77 | 69,905 | +0.82(+3.16%) |
Oct 10, 2018 | 26.43 | 26.68 | 25.94 | 25.95 | 34,413 | -0.55(-2.06%) |
Oct 09, 2018 | 26.83 | 27.14 | 26.23 | 26.49 | 41,602 | -0.41(-1.54%) |
Oct 08, 2018 | 27.06 | 27.43 | 26.77 | 26.91 | 40,656 | -0.17(-0.64%) |
Oct 05, 2018 | 27.74 | 28.05 | 26.74 | 27.08 | 52,525 | -0.66(-2.39%) |
Oct 04, 2018 | 28.68 | 29.28 | 27.22 | 27.74 | 54,731 | -1.04(-3.60%) |
Oct 03, 2018 | 28.29 | 29.45 | 28.29 | 28.78 | 117,825 | +1.91(+7.12%) |
Oct 02, 2018 | 27.99 | 28.00 | 26.71 | 26.87 | 65,571 | -0.97(-3.48%) |