Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.79 | 23.91 | 23.31 | 23.68 | 247,800 | +0.05(+0.21%) |
Dec 28, 2018 | 23.24 | 23.95 | 22.98 | 23.63 | 240,000 | +0.51(+2.21%) |
Dec 27, 2018 | 22.72 | 23.12 | 22.17 | 23.12 | 225,006 | +0.11(+0.48%) |
Dec 26, 2018 | 21.96 | 23.02 | 21.81 | 23.01 | 211,674 | +1.16(+5.31%) |
Dec 24, 2018 | 21.87 | 23.37 | 21.57 | 21.85 | 163,100 | -0.02(-0.09%) |
Dec 21, 2018 | 22.85 | 23.25 | 21.76 | 21.87 | 625,800 | -0.94(-4.12%) |
Dec 20, 2018 | 22.80 | 23.14 | 21.84 | 22.81 | 454,074 | -0.07(-0.31%) |
Dec 19, 2018 | 23.87 | 24.02 | 22.58 | 22.88 | 289,418 | -0.98(-4.11%) |
Dec 18, 2018 | 23.59 | 24.19 | 23.37 | 23.86 | 200,440 | +0.49(+2.10%) |
Dec 17, 2018 | 23.32 | 24.23 | 23.08 | 23.37 | 297,085 | -0.05(-0.21%) |
Dec 14, 2018 | 23.69 | 23.99 | 23.35 | 23.42 | 170,700 | -0.46(-1.93%) |
Dec 13, 2018 | 24.59 | 24.81 | 23.79 | 23.88 | 272,069 | -0.70(-2.85%) |
Dec 12, 2018 | 24.64 | 25.35 | 24.57 | 24.58 | 170,461 | +0.31(+1.28%) |
Dec 11, 2018 | 24.38 | 24.81 | 23.84 | 24.27 | 249,802 | +0.20(+0.83%) |
Dec 10, 2018 | 24.00 | 24.35 | 23.45 | 24.07 | 234,091 | +0.00(+0.00%) |
Dec 07, 2018 | 25.05 | 25.25 | 23.86 | 24.07 | 317,100 | -0.96(-3.84%) |
Dec 06, 2018 | 25.24 | 25.48 | 24.23 | 25.03 | 261,685 | -0.55(-2.15%) |
Dec 04, 2018 | 27.12 | 27.26 | 25.54 | 25.58 | 365,800 | -1.80(-6.57%) |
Dec 03, 2018 | 26.64 | 27.43 | 26.18 | 27.38 | 462,794 | +1.03(+3.91%) |
Nov 30, 2018 | 26.47 | 26.89 | 25.99 | 26.35 | 407,900 | -0.27(-1.01%) |
Nov 29, 2018 | 25.86 | 26.86 | 25.40 | 26.62 | 373,943 | +0.74(+2.86%) |
Nov 28, 2018 | 24.76 | 25.88 | 24.59 | 25.88 | 352,878 | +1.13(+4.57%) |
Nov 27, 2018 | 24.48 | 24.77 | 24.15 | 24.75 | 217,037 | +0.05(+0.20%) |
Nov 26, 2018 | 24.72 | 25.40 | 24.54 | 24.70 | 334,790 | +0.11(+0.45%) |
Nov 23, 2018 | 24.41 | 24.87 | 24.21 | 24.59 | 79,700 | +0.08(+0.33%) |
Nov 21, 2018 | 24.51 | 24.51 | 24.51 | 0 | +0.24(+0.99%) | |
Nov 20, 2018 | 25.32 | 25.62 | 24.23 | 24.27 | 426,449 | -1.36(-5.31%) |
Nov 19, 2018 | 26.14 | 26.61 | 25.48 | 25.63 | 346,524 | -0.66(-2.51%) |
Nov 16, 2018 | 24.84 | 26.38 | 24.40 | 26.29 | 568,300 | +1.24(+4.95%) |
Nov 15, 2018 | 24.35 | 25.19 | 24.10 | 25.05 | 983,520 | +0.50(+2.04%) |
Nov 14, 2018 | 24.99 | 25.82 | 23.91 | 24.55 | 1,271,065 | -1.56(-5.97%) |
Nov 13, 2018 | 26.70 | 27.29 | 26.07 | 26.11 | 919,240 | -0.66(-2.47%) |
Nov 12, 2018 | 27.25 | 27.36 | 26.57 | 26.77 | 466,788 | -0.46(-1.69%) |
Nov 09, 2018 | 27.48 | 27.48 | 26.83 | 27.23 | 314,000 | -0.37(-1.34%) |
Nov 08, 2018 | 27.41 | 27.76 | 27.09 | 27.60 | 186,127 | +0.11(+0.40%) |
Nov 07, 2018 | 27.27 | 27.76 | 27.25 | 27.49 | 217,358 | +0.21(+0.77%) |
Nov 06, 2018 | 27.17 | 27.48 | 27.04 | 27.28 | 190,582 | -0.01(-0.04%) |
Nov 05, 2018 | 26.92 | 27.33 | 26.75 | 27.29 | 249,376 | +0.33(+1.22%) |
Nov 02, 2018 | 26.75 | 27.34 | 26.71 | 26.96 | 288,200 | +0.35(+1.32%) |
Nov 01, 2018 | 26.09 | 27.07 | 26.04 | 26.61 | 397,826 | +0.65(+2.50%) |
Oct 31, 2018 | 26.25 | 27.09 | 25.93 | 25.96 | 854,318 | +0.16(+0.62%) |
Oct 30, 2018 | 25.13 | 25.98 | 25.09 | 25.80 | 463,299 | +0.62(+2.46%) |
Oct 29, 2018 | 24.83 | 25.75 | 24.60 | 25.18 | 338,953 | +0.52(+2.11%) |
Oct 26, 2018 | 24.90 | 25.13 | 24.06 | 24.66 | 369,500 | -0.48(-1.91%) |
Oct 25, 2018 | 25.17 | 25.35 | 24.55 | 25.14 | 271,577 | +0.13(+0.52%) |
Oct 24, 2018 | 25.13 | 26.36 | 24.99 | 25.01 | 522,152 | -0.21(-0.83%) |
Oct 23, 2018 | 25.70 | 25.89 | 25.18 | 25.22 | 349,007 | -0.74(-2.85%) |
Oct 22, 2018 | 25.91 | 26.22 | 25.72 | 25.96 | 203,536 | +0.05(+0.19%) |
Oct 19, 2018 | 25.87 | 26.59 | 25.87 | 25.91 | 363,100 | +0.01(+0.04%) |
Oct 18, 2018 | 26.20 | 26.20 | 25.32 | 25.90 | 368,478 | -0.57(-2.15%) |
Oct 17, 2018 | 26.33 | 26.67 | 25.52 | 26.47 | 289,924 | +0.07(+0.27%) |
Oct 16, 2018 | 25.68 | 26.68 | 25.50 | 26.40 | 474,342 | +0.84(+3.29%) |
Oct 15, 2018 | 25.96 | 26.15 | 25.36 | 25.56 | 419,130 | -0.39(-1.50%) |
Oct 12, 2018 | 25.83 | 26.39 | 25.48 | 25.95 | 398,800 | +0.40(+1.57%) |
Oct 11, 2018 | 24.74 | 25.89 | 24.74 | 25.55 | 418,819 | +0.30(+1.19%) |
Oct 10, 2018 | 26.80 | 27.35 | 25.18 | 25.25 | 684,012 | -1.57(-5.85%) |
Oct 09, 2018 | 27.00 | 27.40 | 26.73 | 26.82 | 375,990 | -0.16(-0.59%) |
Oct 08, 2018 | 26.86 | 27.18 | 26.43 | 26.98 | 425,110 | +0.07(+0.26%) |
Oct 05, 2018 | 27.05 | 27.28 | 26.27 | 26.91 | 371,200 | -0.15(-0.55%) |
Oct 04, 2018 | 27.88 | 27.88 | 26.91 | 27.06 | 125,690 | -0.80(-2.87%) |
Oct 03, 2018 | 27.82 | 28.21 | 27.43 | 27.86 | 234,050 | +0.10(+0.36%) |
Oct 02, 2018 | 27.86 | 28.06 | 27.55 | 27.76 | 213,818 | -0.15(-0.54%) |