Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.41 | 25.44 | 25.05 | 25.30 | 611,706 | +0.12(+0.49%) |
Dec 28, 2018 | 25.43 | 25.49 | 25.07 | 25.18 | 478,105 | -0.17(-0.67%) |
Dec 27, 2018 | 24.99 | 25.36 | 24.76 | 25.35 | 642,947 | +0.04(+0.15%) |
Dec 26, 2018 | 24.57 | 25.31 | 24.45 | 25.31 | 550,114 | +0.91(+3.72%) |
Dec 24, 2018 | 24.38 | 24.65 | 24.05 | 24.40 | 525,516 | +0.00(+0.00%) |
Dec 21, 2018 | 25.39 | 25.60 | 24.32 | 24.40 | 1,141,474 | -0.93(-3.68%) |
Dec 20, 2018 | 25.51 | 25.95 | 24.91 | 25.33 | 649,662 | -0.26(-1.00%) |
Dec 19, 2018 | 25.76 | 26.11 | 25.42 | 25.59 | 560,819 | -0.26(-1.02%) |
Dec 18, 2018 | 24.99 | 26.00 | 24.99 | 25.85 | 969,112 | +1.01(+4.06%) |
Dec 17, 2018 | 25.33 | 25.45 | 24.75 | 24.85 | 480,965 | -0.57(-2.23%) |
Dec 14, 2018 | 25.99 | 25.99 | 25.32 | 25.41 | 874,400 | -0.88(-3.36%) |
Dec 13, 2018 | 26.51 | 26.65 | 26.10 | 26.30 | 274,797 | -0.12(-0.47%) |
Dec 12, 2018 | 26.25 | 26.89 | 26.13 | 26.42 | 1,009,265 | +0.43(+1.64%) |
Dec 11, 2018 | 26.10 | 26.54 | 25.90 | 25.99 | 409,005 | +0.11(+0.42%) |
Dec 10, 2018 | 25.65 | 26.02 | 25.50 | 25.89 | 379,556 | +0.23(+0.88%) |
Dec 07, 2018 | 25.95 | 25.99 | 25.47 | 25.66 | 488,669 | -0.29(-1.11%) |
Dec 06, 2018 | 26.14 | 26.14 | 25.63 | 25.95 | 1,294,716 | -0.62(-2.34%) |
Dec 04, 2018 | 26.77 | 27.02 | 26.37 | 26.57 | 644,430 | -0.27(-1.01%) |
Dec 03, 2018 | 27.11 | 27.11 | 26.51 | 26.84 | 546,887 | +0.21(+0.79%) |
Nov 30, 2018 | 26.41 | 26.67 | 26.17 | 26.63 | 381,350 | +0.24(+0.91%) |
Nov 29, 2018 | 26.69 | 26.84 | 26.36 | 26.39 | 432,206 | -0.18(-0.69%) |
Nov 28, 2018 | 26.27 | 26.70 | 26.27 | 26.57 | 493,607 | +0.38(+1.47%) |
Nov 27, 2018 | 26.01 | 26.41 | 26.01 | 26.19 | 481,050 | -0.02(-0.09%) |
Nov 26, 2018 | 25.91 | 26.24 | 25.84 | 26.21 | 617,648 | +0.48(+1.85%) |
Nov 23, 2018 | 25.45 | 25.92 | 25.06 | 25.74 | 222,973 | +0.05(+0.18%) |
Nov 21, 2018 | 25.69 | 25.69 | 25.69 | 0 | +0.68(+2.70%) | |
Nov 20, 2018 | 24.58 | 25.20 | 24.58 | 25.01 | 1,128,390 | +0.03(+0.12%) |
Nov 19, 2018 | 25.53 | 25.53 | 24.81 | 24.98 | 510,437 | -0.52(-2.05%) |
Nov 16, 2018 | 25.22 | 25.56 | 25.10 | 25.51 | 652,390 | +0.24(+0.94%) |
Nov 15, 2018 | 25.12 | 25.42 | 25.01 | 25.27 | 914,003 | +0.12(+0.49%) |
Nov 14, 2018 | 25.54 | 25.71 | 25.02 | 25.14 | 491,019 | -0.17(-0.67%) |
Nov 13, 2018 | 25.08 | 25.56 | 24.98 | 25.31 | 601,650 | +0.39(+1.57%) |
Nov 12, 2018 | 25.30 | 25.30 | 24.84 | 24.92 | 482,874 | -0.47(-1.85%) |
Nov 09, 2018 | 25.56 | 25.56 | 25.18 | 25.39 | 340,252 | -0.23(-0.90%) |
Nov 08, 2018 | 25.90 | 26.02 | 25.54 | 25.62 | 699,700 | -0.28(-1.07%) |
Nov 07, 2018 | 25.64 | 26.03 | 25.64 | 25.90 | 469,260 | +0.47(+1.84%) |
Nov 06, 2018 | 25.26 | 25.61 | 25.14 | 25.43 | 467,320 | +0.11(+0.42%) |
Nov 05, 2018 | 25.49 | 25.60 | 25.24 | 25.32 | 544,407 | -0.15(-0.60%) |
Nov 02, 2018 | 25.99 | 26.21 | 25.30 | 25.48 | 755,220 | -0.62(-2.38%) |
Nov 01, 2018 | 24.58 | 26.28 | 24.57 | 26.10 | 1,377,872 | +0.13(+0.50%) |
Oct 31, 2018 | 25.87 | 26.33 | 25.68 | 25.97 | 562,148 | +0.41(+1.59%) |
Oct 30, 2018 | 25.14 | 25.57 | 24.68 | 25.56 | 623,165 | +0.41(+1.65%) |
Oct 29, 2018 | 25.87 | 25.95 | 24.84 | 25.14 | 705,500 | -0.29(-1.15%) |
Oct 26, 2018 | 25.46 | 25.70 | 25.09 | 25.44 | 526,910 | -0.46(-1.78%) |
Oct 25, 2018 | 25.93 | 26.21 | 25.80 | 25.90 | 540,648 | +0.12(+0.45%) |
Oct 24, 2018 | 26.49 | 26.59 | 25.78 | 25.78 | 480,710 | -0.63(-2.39%) |
Oct 23, 2018 | 25.97 | 26.54 | 25.63 | 26.41 | 540,420 | +0.02(+0.09%) |
Oct 22, 2018 | 26.24 | 26.51 | 26.07 | 26.39 | 684,172 | +0.28(+1.06%) |
Oct 19, 2018 | 26.52 | 26.55 | 26.04 | 26.11 | 316,302 | -0.26(-0.99%) |
Oct 18, 2018 | 26.76 | 26.76 | 26.37 | 26.37 | 529,051 | -0.41(-1.55%) |
Oct 17, 2018 | 26.97 | 26.97 | 26.57 | 26.79 | 460,747 | -0.11(-0.40%) |
Oct 16, 2018 | 26.50 | 26.95 | 26.37 | 26.90 | 539,885 | +0.68(+2.61%) |
Oct 15, 2018 | 26.64 | 26.76 | 26.19 | 26.21 | 498,547 | -0.51(-1.90%) |
Oct 12, 2018 | 26.65 | 26.79 | 26.04 | 26.72 | 878,878 | +0.62(+2.38%) |
Oct 11, 2018 | 26.13 | 26.58 | 26.05 | 26.10 | 842,996 | -0.15(-0.59%) |
Oct 10, 2018 | 27.33 | 27.40 | 26.24 | 26.25 | 1,101,624 | -1.09(-3.99%) |
Oct 09, 2018 | 27.45 | 27.67 | 27.31 | 27.34 | 418,573 | -0.24(-0.86%) |
Oct 08, 2018 | 27.82 | 28.60 | 27.35 | 27.58 | 444,639 | -0.25(-0.88%) |
Oct 05, 2018 | 28.14 | 28.28 | 27.66 | 27.83 | 411,974 | -0.28(-0.98%) |
Oct 04, 2018 | 28.52 | 28.52 | 27.76 | 28.10 | 814,965 | -0.42(-1.48%) |
Oct 03, 2018 | 28.64 | 28.70 | 28.41 | 28.53 | 404,881 | -0.06(-0.22%) |
Oct 02, 2018 | 29.02 | 29.02 | 28.52 | 28.59 | 350,236 | -0.43(-1.48%) |