Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.45 | 23.45 | 22.98 | 23.30 | 707,338 | +0.26(+1.11%) |
Dec 28, 2018 | 23.09 | 23.28 | 22.75 | 23.05 | 567,803 | -0.06(-0.25%) |
Dec 27, 2018 | 23.19 | 23.19 | 22.26 | 23.11 | 799,964 | -0.21(-0.91%) |
Dec 26, 2018 | 22.81 | 23.38 | 21.89 | 23.32 | 1,906,652 | +1.19(+5.38%) |
Dec 24, 2018 | 22.89 | 23.00 | 22.11 | 22.13 | 372,426 | -1.09(-4.67%) |
Dec 21, 2018 | 23.68 | 23.87 | 23.11 | 23.21 | 767,882 | -0.47(-1.98%) |
Dec 20, 2018 | 24.04 | 24.32 | 23.38 | 23.68 | 612,257 | -0.47(-1.94%) |
Dec 19, 2018 | 23.87 | 24.71 | 23.87 | 24.15 | 761,963 | +0.34(+1.43%) |
Dec 18, 2018 | 24.34 | 24.53 | 23.73 | 23.81 | 539,604 | -0.60(-2.44%) |
Dec 17, 2018 | 25.15 | 25.21 | 24.26 | 24.40 | 816,680 | -0.70(-2.80%) |
Dec 14, 2018 | 25.15 | 25.53 | 25.06 | 25.11 | 515,634 | -0.43(-1.67%) |
Dec 13, 2018 | 25.19 | 25.66 | 25.13 | 25.53 | 208,063 | +0.40(+1.61%) |
Dec 12, 2018 | 25.11 | 25.45 | 25.11 | 25.13 | 250,975 | +0.23(+0.94%) |
Dec 11, 2018 | 25.23 | 25.23 | 24.68 | 24.89 | 344,344 | +0.06(+0.26%) |
Dec 10, 2018 | 25.23 | 25.23 | 24.45 | 24.83 | 191,403 | -0.47(-1.85%) |
Dec 07, 2018 | 25.53 | 25.89 | 25.23 | 25.30 | 303,712 | +0.09(+0.34%) |
Dec 06, 2018 | 25.28 | 25.32 | 24.60 | 25.21 | 686,935 | -0.49(-1.90%) |
Dec 04, 2018 | 26.53 | 26.53 | 25.70 | 25.70 | 176,484 | -0.81(-3.05%) |
Dec 03, 2018 | 26.26 | 26.54 | 26.23 | 26.51 | 76,686 | +0.72(+2.81%) |
Nov 30, 2018 | 25.74 | 25.94 | 25.57 | 25.79 | 109,838 | -0.13(-0.49%) |
Nov 29, 2018 | 25.72 | 26.13 | 25.64 | 25.91 | 214,026 | +0.32(+1.25%) |
Nov 28, 2018 | 25.26 | 25.64 | 25.11 | 25.60 | 206,139 | +0.26(+1.01%) |
Nov 27, 2018 | 25.32 | 25.55 | 25.23 | 25.34 | 304,337 | -0.09(-0.33%) |
Nov 26, 2018 | 25.40 | 25.60 | 25.33 | 25.43 | 389,974 | +0.28(+1.10%) |
Nov 23, 2018 | 25.36 | 25.36 | 25.13 | 25.15 | 44,602 | -0.70(-2.72%) |
Nov 21, 2018 | 25.85 | 25.85 | 25.85 | 0 | +0.55(+2.19%) | |
Nov 20, 2018 | 25.57 | 25.66 | 25.16 | 25.30 | 91,386 | -0.68(-2.62%) |
Nov 19, 2018 | 25.77 | 26.20 | 25.77 | 25.98 | 420,547 | +0.02(+0.08%) |
Nov 16, 2018 | 25.89 | 26.06 | 25.74 | 25.96 | 151,903 | +0.00(+0.00%) |
Nov 15, 2018 | 25.53 | 25.96 | 25.38 | 25.96 | 871,513 | +0.38(+1.50%) |
Nov 14, 2018 | 26.11 | 26.11 | 25.44 | 25.57 | 86,610 | -0.04(-0.17%) |
Nov 13, 2018 | 26.21 | 26.28 | 25.62 | 25.62 | 59,699 | -0.49(-1.87%) |
Nov 12, 2018 | 26.32 | 26.40 | 26.09 | 26.11 | 139,501 | -0.28(-1.05%) |
Nov 09, 2018 | 26.57 | 26.57 | 25.98 | 26.38 | 160,034 | -0.45(-1.67%) |
Nov 08, 2018 | 26.89 | 27.23 | 26.72 | 26.83 | 63,815 | -0.06(-0.21%) |
Nov 07, 2018 | 26.95 | 27.24 | 26.76 | 26.89 | 60,636 | +0.27(+1.03%) |
Nov 06, 2018 | 26.47 | 26.63 | 26.28 | 26.61 | 80,517 | +0.13(+0.48%) |
Nov 05, 2018 | 26.23 | 26.55 | 26.09 | 26.49 | 51,847 | +0.48(+1.86%) |
Nov 02, 2018 | 26.53 | 26.53 | 25.77 | 26.00 | 582,877 | -0.36(-1.35%) |
Nov 01, 2018 | 25.37 | 26.36 | 25.37 | 26.36 | 161,633 | +1.68(+6.81%) |
Oct 31, 2018 | 25.71 | 26.11 | 24.68 | 24.68 | 283,075 | -0.82(-3.21%) |
Oct 30, 2018 | 25.16 | 25.51 | 25.07 | 25.50 | 62,432 | +0.23(+0.91%) |
Oct 29, 2018 | 25.88 | 25.96 | 25.02 | 25.27 | 110,853 | -0.38(-1.47%) |
Oct 26, 2018 | 25.90 | 25.98 | 25.27 | 25.65 | 69,461 | -0.44(-1.69%) |
Oct 25, 2018 | 26.19 | 26.34 | 25.94 | 26.09 | 121,247 | +0.23(+0.89%) |
Oct 24, 2018 | 26.86 | 26.86 | 25.86 | 25.86 | 112,874 | -0.92(-3.45%) |
Oct 23, 2018 | 26.95 | 26.95 | 26.23 | 26.78 | 48,705 | -0.59(-2.15%) |
Oct 22, 2018 | 27.75 | 27.75 | 27.24 | 27.37 | 57,555 | -0.34(-1.21%) |
Oct 19, 2018 | 27.68 | 28.04 | 27.68 | 27.70 | 1,105,053 | +0.15(+0.53%) |
Oct 18, 2018 | 27.66 | 28.04 | 27.52 | 27.56 | 124,928 | -0.21(-0.76%) |
Oct 17, 2018 | 28.10 | 28.10 | 27.64 | 27.77 | 91,495 | -0.32(-1.12%) |
Oct 16, 2018 | 27.56 | 28.15 | 27.49 | 28.08 | 270,428 | +0.57(+2.06%) |
Oct 15, 2018 | 27.52 | 27.70 | 27.37 | 27.52 | 63,307 | +0.04(+0.15%) |
Oct 12, 2018 | 27.83 | 27.83 | 27.03 | 27.47 | 82,030 | +0.08(+0.31%) |
Oct 11, 2018 | 27.89 | 27.89 | 27.26 | 27.39 | 79,349 | -0.57(-2.03%) |
Oct 10, 2018 | 28.63 | 28.63 | 27.94 | 27.96 | 70,422 | -0.63(-2.20%) |
Oct 09, 2018 | 28.44 | 28.69 | 28.31 | 28.59 | 40,362 | +0.11(+0.37%) |
Oct 08, 2018 | 28.42 | 28.59 | 28.25 | 28.48 | 112,633 | -0.02(-0.07%) |
Oct 05, 2018 | 28.55 | 28.69 | 28.38 | 28.50 | 48,132 | -0.11(-0.37%) |
Oct 04, 2018 | 28.69 | 28.82 | 28.46 | 28.61 | 44,051 | -0.17(-0.58%) |
Oct 03, 2018 | 28.55 | 28.92 | 28.55 | 28.78 | 47,789 | +0.23(+0.81%) |
Oct 02, 2018 | 28.61 | 28.78 | 28.50 | 28.55 | 41,384 | -0.17(-0.59%) |