Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.08 | 24.16 | 23.91 | 23.98 | 119,531 | -0.03(-0.14%) |
Dec 28, 2018 | 23.93 | 24.07 | 23.85 | 24.01 | 269,290 | +0.36(+1.51%) |
Dec 27, 2018 | 23.55 | 23.73 | 23.27 | 23.66 | 297,958 | -0.64(-2.65%) |
Dec 26, 2018 | 23.21 | 24.64 | 23.08 | 24.30 | 426,928 | +1.48(+6.48%) |
Dec 24, 2018 | 23.42 | 23.42 | 22.82 | 22.82 | 731,441 | -0.51(-2.19%) |
Dec 21, 2018 | 23.73 | 23.92 | 23.20 | 23.33 | 1,991,816 | -0.53(-2.21%) |
Dec 20, 2018 | 23.90 | 24.09 | 23.73 | 23.86 | 899,082 | -0.12(-0.51%) |
Dec 19, 2018 | 24.47 | 24.77 | 23.95 | 23.98 | 170,092 | -0.27(-1.11%) |
Dec 18, 2018 | 24.28 | 24.56 | 24.25 | 24.25 | 228,180 | +0.03(+0.11%) |
Dec 17, 2018 | 24.34 | 24.52 | 24.22 | 24.22 | 661,315 | -0.25(-1.03%) |
Dec 14, 2018 | 24.52 | 25.20 | 24.45 | 24.48 | 912,025 | -0.41(-1.64%) |
Dec 13, 2018 | 24.93 | 25.01 | 24.82 | 24.88 | 231,874 | +0.01(+0.03%) |
Dec 12, 2018 | 24.86 | 25.07 | 24.86 | 24.87 | 569,528 | +0.35(+1.41%) |
Dec 11, 2018 | 24.73 | 24.83 | 24.42 | 24.53 | 224,264 | +0.00(+0.00%) |
Dec 10, 2018 | 24.71 | 24.76 | 24.36 | 24.53 | 1,663,660 | -0.31(-1.26%) |
Dec 07, 2018 | 25.13 | 25.37 | 24.74 | 24.84 | 170,997 | -0.39(-1.54%) |
Dec 06, 2018 | 24.93 | 25.34 | 24.70 | 25.23 | 761,642 | +0.01(+0.03%) |
Dec 04, 2018 | 25.78 | 25.78 | 25.16 | 25.22 | 107,147 | -0.75(-2.90%) |
Dec 03, 2018 | 26.03 | 26.07 | 25.79 | 25.97 | 112,774 | +0.33(+1.28%) |
Nov 30, 2018 | 25.51 | 25.67 | 25.45 | 25.64 | 520,382 | +0.01(+0.03%) |
Nov 29, 2018 | 25.63 | 25.77 | 25.57 | 25.64 | 68,748 | -0.16(-0.60%) |
Nov 28, 2018 | 25.47 | 25.83 | 25.39 | 25.79 | 197,152 | +0.36(+1.43%) |
Nov 27, 2018 | 25.39 | 25.60 | 25.32 | 25.43 | 58,766 | -0.10(-0.37%) |
Nov 26, 2018 | 25.46 | 25.59 | 25.42 | 25.52 | 220,287 | +0.32(+1.27%) |
Nov 23, 2018 | 25.09 | 25.32 | 25.09 | 25.20 | 217,643 | -0.07(-0.27%) |
Nov 21, 2018 | 25.27 | 25.27 | 25.27 | 0 | +0.31(+1.25%) | |
Nov 20, 2018 | 25.06 | 25.24 | 24.94 | 24.96 | 1,121,788 | -0.41(-1.60%) |
Nov 19, 2018 | 25.61 | 25.62 | 25.35 | 25.37 | 26,692 | -0.25(-0.98%) |
Nov 16, 2018 | 25.47 | 25.74 | 25.47 | 25.62 | 152,985 | +0.09(+0.34%) |
Nov 15, 2018 | 25.42 | 25.70 | 25.42 | 25.53 | 393,426 | -0.03(-0.10%) |
Nov 14, 2018 | 25.64 | 25.72 | 25.45 | 25.56 | 57,088 | +0.07(+0.27%) |
Nov 13, 2018 | 25.52 | 25.71 | 25.47 | 25.49 | 376,372 | +0.02(+0.07%) |
Nov 12, 2018 | 25.81 | 25.81 | 25.47 | 25.47 | 226,179 | -0.57(-2.19%) |
Nov 09, 2018 | 26.00 | 26.10 | 25.88 | 26.04 | 93,985 | -0.11(-0.43%) |
Nov 08, 2018 | 26.29 | 26.36 | 26.10 | 26.16 | 31,041 | -0.29(-1.11%) |
Nov 07, 2018 | 26.36 | 26.59 | 26.36 | 26.45 | 47,470 | +0.27(+1.03%) |
Nov 06, 2018 | 26.01 | 26.18 | 25.96 | 26.18 | 72,313 | +0.21(+0.80%) |
Nov 05, 2018 | 25.98 | 26.14 | 25.88 | 25.97 | 72,215 | -0.09(-0.33%) |
Nov 02, 2018 | 26.19 | 26.26 | 25.96 | 26.06 | 40,180 | +0.20(+0.76%) |
Nov 01, 2018 | 25.77 | 25.96 | 25.69 | 25.86 | 53,684 | +0.42(+1.65%) |
Oct 31, 2018 | 25.45 | 25.61 | 25.45 | 25.45 | 85,278 | +0.14(+0.55%) |
Oct 30, 2018 | 25.01 | 25.32 | 24.99 | 25.31 | 107,888 | +0.42(+1.71%) |
Oct 29, 2018 | 25.24 | 25.32 | 24.86 | 24.88 | 68,006 | -0.17(-0.69%) |
Oct 26, 2018 | 24.96 | 25.27 | 24.79 | 25.06 | 304,585 | -0.31(-1.23%) |
Oct 25, 2018 | 25.33 | 25.54 | 25.32 | 25.37 | 150,639 | +0.20(+0.79%) |
Oct 24, 2018 | 25.72 | 25.82 | 25.17 | 25.17 | 34,726 | -0.71(-2.74%) |
Oct 23, 2018 | 25.64 | 25.96 | 25.44 | 25.88 | 1,091,176 | -0.25(-0.96%) |
Oct 22, 2018 | 26.26 | 26.87 | 26.13 | 26.13 | 173,017 | -0.19(-0.72%) |
Oct 19, 2018 | 26.31 | 26.42 | 26.24 | 26.32 | 56,691 | +0.12(+0.46%) |
Oct 18, 2018 | 26.55 | 26.58 | 26.20 | 26.20 | 34,470 | -0.51(-1.91%) |
Oct 17, 2018 | 26.76 | 26.83 | 26.61 | 26.71 | 64,543 | +0.02(+0.06%) |
Oct 16, 2018 | 26.63 | 26.82 | 26.63 | 26.69 | 17,380 | +0.24(+0.92%) |
Oct 15, 2018 | 26.38 | 26.49 | 26.25 | 26.45 | 911,647 | +0.02(+0.07%) |
Oct 12, 2018 | 26.52 | 26.57 | 26.26 | 26.43 | 346,613 | +0.05(+0.18%) |
Oct 11, 2018 | 26.59 | 26.61 | 26.27 | 26.39 | 1,465,528 | -0.38(-1.41%) |
Oct 10, 2018 | 27.00 | 27.12 | 26.73 | 26.76 | 400,648 | -0.51(-1.87%) |
Oct 09, 2018 | 27.06 | 27.32 | 26.99 | 27.27 | 412,398 | -0.06(-0.24%) |
Oct 08, 2018 | 27.21 | 27.41 | 27.06 | 27.34 | 85,382 | -0.18(-0.65%) |
Oct 05, 2018 | 27.54 | 27.62 | 27.40 | 27.52 | 40,988 | -0.17(-0.63%) |
Oct 04, 2018 | 27.88 | 27.91 | 27.58 | 27.69 | 19,987 | -0.38(-1.36%) |
Oct 03, 2018 | 28.14 | 28.23 | 28.04 | 28.07 | 16,476 | -0.06(-0.22%) |
Oct 02, 2018 | 28.09 | 28.24 | 28.06 | 28.13 | 20,921 | -0.20(-0.70%) |