Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.73 | 23.23 | 22.73 | 23.15 | 45,561 | +0.35(+1.53%) |
Dec 28, 2018 | 22.84 | 23.23 | 22.52 | 22.80 | 33,619 | +0.19(+0.84%) |
Dec 27, 2018 | 22.45 | 22.74 | 21.78 | 22.61 | 57,299 | -0.12(-0.54%) |
Dec 26, 2018 | 21.00 | 22.75 | 21.00 | 22.73 | 14,039 | +1.58(+7.49%) |
Dec 24, 2018 | 20.15 | 21.36 | 20.15 | 21.15 | 27,698 | +0.30(+1.46%) |
Dec 21, 2018 | 21.92 | 21.92 | 20.79 | 20.85 | 41,145 | -1.03(-4.73%) |
Dec 20, 2018 | 22.63 | 22.90 | 21.61 | 21.88 | 84,779 | -1.12(-4.88%) |
Dec 19, 2018 | 23.99 | 24.15 | 22.73 | 23.00 | 9,677 | -0.73(-3.06%) |
Dec 18, 2018 | 24.42 | 24.52 | 23.43 | 23.73 | 15,311 | -0.66(-2.70%) |
Dec 17, 2018 | 24.99 | 25.45 | 24.39 | 24.39 | 21,807 | -0.90(-3.57%) |
Dec 14, 2018 | 25.44 | 25.84 | 25.26 | 25.29 | 6,623 | -0.60(-2.31%) |
Dec 13, 2018 | 26.46 | 26.46 | 25.88 | 25.89 | 3,004 | -0.92(-3.42%) |
Dec 12, 2018 | 26.49 | 27.04 | 26.49 | 26.80 | 4,695 | +0.44(+1.66%) |
Dec 11, 2018 | 26.78 | 26.78 | 26.05 | 26.37 | 6,624 | -0.06(-0.23%) |
Dec 10, 2018 | 25.33 | 26.43 | 25.33 | 26.43 | 5,022 | +0.10(+0.38%) |
Dec 07, 2018 | 26.46 | 26.97 | 26.20 | 26.33 | 4,917 | -0.41(-1.53%) |
Dec 06, 2018 | 25.91 | 26.85 | 25.91 | 26.73 | 3,466 | -0.02(-0.07%) |
Dec 04, 2018 | 28.21 | 28.21 | 26.75 | 26.75 | 3,713 | -1.25(-4.45%) |
Dec 03, 2018 | 28.36 | 28.36 | 27.74 | 28.00 | 6,022 | +0.69(+2.52%) |
Nov 30, 2018 | 26.68 | 27.32 | 26.68 | 27.31 | 5,619 | +0.29(+1.07%) |
Nov 29, 2018 | 27.41 | 27.43 | 26.88 | 27.02 | 6,302 | -0.09(-0.33%) |
Nov 28, 2018 | 26.30 | 27.11 | 26.23 | 27.11 | 2,470 | +0.81(+3.07%) |
Nov 27, 2018 | 26.90 | 26.90 | 26.31 | 26.31 | 2,129 | -0.75(-2.76%) |
Nov 26, 2018 | 27.24 | 27.34 | 26.79 | 27.05 | 4,753 | +0.09(+0.35%) |
Nov 23, 2018 | 26.86 | 27.01 | 26.86 | 26.96 | 2,609 | +0.42(+1.60%) |
Nov 21, 2018 | 26.54 | 26.54 | 26.54 | 0 | +0.58(+2.25%) | |
Nov 20, 2018 | 25.29 | 26.22 | 25.03 | 25.95 | 31,289 | -0.06(-0.25%) |
Nov 19, 2018 | 26.89 | 26.89 | 25.89 | 26.01 | 2,731 | -1.06(-3.91%) |
Nov 16, 2018 | 25.65 | 27.07 | 25.65 | 27.07 | 7,928 | +0.81(+3.07%) |
Nov 15, 2018 | 25.64 | 26.57 | 25.60 | 26.27 | 12,147 | +0.83(+3.25%) |
Nov 14, 2018 | 26.25 | 26.47 | 25.14 | 25.44 | 10,357 | -0.73(-2.78%) |
Nov 13, 2018 | 26.31 | 26.83 | 26.11 | 26.17 | 8,594 | -0.15(-0.57%) |
Nov 12, 2018 | 27.44 | 27.44 | 26.26 | 26.32 | 7,505 | -1.16(-4.22%) |
Nov 09, 2018 | 28.12 | 28.30 | 27.41 | 27.48 | 3,010 | -1.19(-4.16%) |
Nov 08, 2018 | 28.90 | 28.90 | 28.67 | 28.67 | 3,306 | -0.15(-0.51%) |
Nov 07, 2018 | 28.63 | 29.03 | 28.34 | 28.82 | 5,726 | +0.57(+2.00%) |
Nov 06, 2018 | 28.19 | 28.66 | 28.10 | 28.25 | 7,857 | -0.05(-0.18%) |
Nov 05, 2018 | 28.87 | 28.87 | 28.29 | 28.30 | 1,326 | -0.48(-1.66%) |
Nov 02, 2018 | 28.86 | 29.04 | 28.35 | 28.78 | 19,569 | +0.48(+1.69%) |
Nov 01, 2018 | 27.39 | 28.53 | 27.34 | 28.30 | 13,212 | +1.56(+5.83%) |
Oct 31, 2018 | 26.84 | 27.01 | 26.53 | 26.74 | 4,419 | +0.64(+2.45%) |
Oct 30, 2018 | 26.55 | 26.56 | 25.83 | 26.10 | 1,723 | +0.25(+0.98%) |
Oct 29, 2018 | 27.42 | 27.42 | 25.44 | 25.85 | 9,353 | -1.35(-4.95%) |
Oct 26, 2018 | 26.75 | 27.32 | 26.41 | 27.19 | 7,627 | -0.17(-0.62%) |
Oct 25, 2018 | 26.60 | 27.53 | 26.34 | 27.36 | 32,040 | +1.28(+4.91%) |
Oct 24, 2018 | 27.50 | 27.50 | 26.08 | 26.08 | 6,587 | -2.04(-7.26%) |
Oct 23, 2018 | 27.50 | 28.40 | 27.27 | 28.12 | 18,001 | -0.12(-0.44%) |
Oct 22, 2018 | 29.08 | 29.08 | 27.90 | 28.24 | 29,298 | -0.83(-2.86%) |
Oct 19, 2018 | 29.96 | 30.14 | 29.08 | 29.08 | 2,709 | -0.91(-3.02%) |
Oct 18, 2018 | 30.49 | 30.49 | 29.72 | 29.98 | 10,557 | -0.48(-1.59%) |
Oct 17, 2018 | 30.63 | 30.75 | 29.97 | 30.47 | 8,838 | -0.05(-0.18%) |
Oct 16, 2018 | 30.42 | 30.52 | 29.71 | 30.52 | 5,820 | +1.44(+4.97%) |
Oct 15, 2018 | 29.20 | 29.28 | 28.47 | 29.08 | 7,081 | -0.38(-1.29%) |
Oct 12, 2018 | 29.52 | 29.62 | 29.08 | 29.46 | 3,813 | +0.53(+1.83%) |
Oct 11, 2018 | 29.11 | 29.52 | 28.86 | 28.93 | 12,745 | -0.18(-0.62%) |
Oct 10, 2018 | 30.22 | 30.34 | 29.06 | 29.11 | 44,283 | -1.41(-4.64%) |
Oct 09, 2018 | 30.52 | 31.28 | 30.47 | 30.52 | 12,885 | -0.32(-1.03%) |
Oct 08, 2018 | 31.46 | 31.46 | 30.42 | 30.84 | 22,065 | -0.80(-2.52%) |
Oct 05, 2018 | 32.12 | 32.27 | 31.05 | 31.64 | 20,472 | -0.51(-1.58%) |
Oct 04, 2018 | 33.24 | 33.24 | 32.15 | 32.15 | 7,084 | -1.41(-4.19%) |
Oct 03, 2018 | 33.36 | 33.72 | 32.72 | 33.55 | 9,123 | +0.57(+1.72%) |
Oct 02, 2018 | 33.74 | 33.74 | 32.80 | 32.98 | 7,749 | -0.66(-1.97%) |