Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.96 | 24.56 | 23.75 | 24.17 | 24,576 | +0.12(+0.50%) |
Dec 28, 2018 | 24.44 | 24.56 | 23.66 | 24.05 | 16,829 | -0.29(-1.18%) |
Dec 27, 2018 | 24.65 | 24.65 | 24.32 | 24.34 | 6,440 | -0.34(-1.38%) |
Dec 26, 2018 | 24.83 | 24.90 | 24.48 | 24.68 | 5,272 | -0.01(-0.06%) |
Dec 24, 2018 | 24.99 | 24.99 | 24.53 | 24.69 | 1,939 | -0.16(-0.63%) |
Dec 21, 2018 | 24.62 | 24.96 | 24.53 | 24.85 | 3,701 | +0.24(+0.98%) |
Dec 20, 2018 | 24.73 | 24.82 | 24.53 | 24.60 | 11,045 | +0.01(+0.05%) |
Dec 19, 2018 | 24.68 | 24.96 | 24.56 | 24.59 | 3,384 | -0.14(-0.57%) |
Dec 18, 2018 | 24.68 | 24.73 | 24.65 | 24.73 | 9,518 | -0.11(-0.46%) |
Dec 17, 2018 | 25.24 | 25.24 | 24.82 | 24.85 | 3,338 | -0.57(-2.23%) |
Dec 14, 2018 | 25.10 | 25.53 | 25.07 | 25.41 | 4,371 | +0.43(+1.70%) |
Dec 13, 2018 | 25.39 | 25.44 | 24.99 | 24.99 | 4,664 | -0.54(-2.11%) |
Dec 12, 2018 | 25.39 | 25.53 | 25.39 | 25.53 | 2,667 | -0.09(-0.33%) |
Dec 11, 2018 | 25.70 | 25.73 | 25.61 | 25.61 | 1,263 | -0.23(-0.88%) |
Dec 10, 2018 | 25.67 | 25.87 | 25.10 | 25.84 | 7,515 | +0.68(+2.71%) |
Dec 07, 2018 | 25.75 | 25.75 | 25.07 | 25.16 | 12,798 | -0.23(-0.89%) |
Dec 06, 2018 | 25.90 | 26.80 | 24.99 | 25.39 | 10,720 | -0.91(-3.45%) |
Dec 04, 2018 | 26.46 | 26.80 | 26.26 | 26.29 | 8,250 | +0.09(+0.32%) |
Dec 03, 2018 | 26.83 | 26.83 | 26.01 | 26.21 | 15,923 | -1.16(-4.25%) |
Nov 30, 2018 | 27.34 | 27.37 | 26.95 | 27.37 | 10,365 | -0.45(-1.63%) |
Nov 29, 2018 | 27.86 | 27.86 | 27.82 | 27.82 | 359 | -0.11(-0.41%) |
Nov 28, 2018 | 27.99 | 27.99 | 27.68 | 27.94 | 11,355 | -0.17(-0.61%) |
Nov 27, 2018 | 28.33 | 28.33 | 28.11 | 28.11 | 3,828 | -0.06(-0.20%) |
Nov 26, 2018 | 28.19 | 28.19 | 27.97 | 28.17 | 19,264 | +0.09(+0.30%) |
Nov 23, 2018 | 28.08 | 28.14 | 28.08 | 28.08 | 5,323 | -0.17(-0.60%) |
Nov 21, 2018 | 28.25 | 28.25 | 28.25 | 0 | +0.03(+0.10%) | |
Nov 20, 2018 | 28.25 | 28.28 | 28.11 | 28.22 | 5,533 | -0.03(-0.10%) |
Nov 19, 2018 | 28.11 | 28.36 | 27.94 | 28.25 | 15,762 | -0.06(-0.20%) |
Nov 16, 2018 | 28.02 | 28.31 | 28.02 | 28.31 | 2,221 | -0.26(-0.89%) |
Nov 15, 2018 | 27.77 | 28.58 | 27.77 | 28.56 | 4,639 | +0.71(+2.55%) |
Nov 14, 2018 | 28.06 | 28.08 | 27.81 | 27.85 | 1,469 | -0.31(-1.11%) |
Nov 13, 2018 | 28.43 | 28.48 | 27.75 | 28.17 | 6,418 | +0.51(+1.85%) |
Nov 12, 2018 | 28.34 | 28.34 | 27.47 | 27.65 | 6,130 | -0.65(-2.30%) |
Nov 09, 2018 | 28.17 | 28.76 | 28.17 | 28.31 | 7,474 | -0.11(-0.40%) |
Nov 08, 2018 | 28.51 | 28.79 | 27.91 | 28.42 | 6,150 | -0.14(-0.50%) |
Nov 07, 2018 | 28.65 | 28.65 | 27.94 | 28.56 | 6,300 | +0.37(+1.31%) |
Nov 06, 2018 | 28.14 | 28.36 | 27.82 | 28.19 | 10,916 | -0.53(-1.85%) |
Nov 05, 2018 | 28.96 | 28.99 | 28.65 | 28.73 | 2,921 | -0.29(-1.00%) |
Nov 02, 2018 | 29.19 | 29.19 | 28.36 | 29.02 | 3,560 | -0.09(-0.29%) |
Nov 01, 2018 | 28.48 | 29.10 | 28.48 | 29.10 | 4,940 | +0.71(+2.50%) |
Oct 31, 2018 | 28.79 | 28.79 | 28.14 | 28.39 | 5,935 | -0.20(-0.69%) |
Oct 30, 2018 | 27.94 | 28.59 | 27.94 | 28.59 | 9,736 | +0.54(+1.92%) |
Oct 29, 2018 | 27.80 | 28.42 | 27.80 | 28.05 | 10,395 | +0.65(+2.38%) |
Oct 26, 2018 | 27.31 | 27.65 | 27.03 | 27.40 | 5,147 | +0.37(+1.36%) |
Oct 25, 2018 | 27.65 | 27.65 | 26.83 | 27.03 | 12,901 | +0.34(+1.27%) |
Oct 24, 2018 | 26.63 | 27.06 | 26.43 | 26.69 | 16,710 | +1.16(+4.56%) |
Oct 23, 2018 | 25.50 | 25.71 | 25.31 | 25.53 | 11,076 | -0.23(-0.88%) |
Oct 22, 2018 | 25.95 | 26.05 | 25.53 | 25.75 | 3,930 | +0.06(+0.22%) |
Oct 19, 2018 | 25.39 | 25.81 | 25.22 | 25.70 | 3,666 | +0.57(+2.26%) |
Oct 18, 2018 | 26.14 | 26.14 | 24.87 | 25.13 | 14,060 | +0.00(+0.00%) |
Oct 17, 2018 | 25.10 | 26.34 | 25.10 | 25.13 | 7,130 | +0.43(+1.72%) |
Oct 16, 2018 | 24.99 | 25.10 | 24.61 | 24.70 | 17,337 | -0.28(-1.13%) |
Oct 15, 2018 | 25.19 | 25.22 | 24.99 | 24.99 | 3,164 | -0.23(-0.90%) |
Oct 12, 2018 | 25.53 | 25.98 | 25.19 | 25.22 | 10,576 | -0.57(-2.20%) |
Oct 11, 2018 | 26.09 | 26.09 | 25.53 | 25.78 | 10,268 | -0.31(-1.20%) |
Oct 10, 2018 | 26.52 | 26.74 | 25.98 | 26.09 | 47,688 | -0.60(-2.23%) |
Oct 09, 2018 | 27.63 | 27.63 | 26.38 | 26.69 | 31,419 | -1.05(-3.78%) |
Oct 08, 2018 | 28.31 | 28.34 | 27.60 | 27.74 | 19,938 | -0.91(-3.17%) |
Oct 05, 2018 | 29.13 | 29.13 | 28.65 | 28.65 | 5,605 | -0.71(-2.42%) |
Oct 04, 2018 | 29.58 | 29.81 | 29.16 | 29.36 | 20,050 | -0.37(-1.24%) |
Oct 03, 2018 | 29.98 | 29.98 | 29.73 | 29.73 | 11,968 | -0.34(-1.13%) |
Oct 02, 2018 | 29.90 | 30.29 | 29.90 | 30.07 | 4,247 | +0.03(+0.09%) |