Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.56 | 23.79 | 23.01 | 23.55 | 1,454,839 | +0.10(+0.41%) |
Dec 28, 2018 | 23.24 | 23.68 | 23.01 | 23.45 | 1,240,906 | +0.21(+0.91%) |
Dec 27, 2018 | 23.27 | 23.37 | 22.40 | 23.24 | 1,430,252 | -0.30(-1.29%) |
Dec 26, 2018 | 22.50 | 23.56 | 21.71 | 23.54 | 1,960,032 | +1.04(+4.64%) |
Dec 24, 2018 | 23.02 | 23.22 | 22.43 | 22.50 | 1,136,578 | -0.54(-2.35%) |
Dec 21, 2018 | 23.83 | 23.83 | 23.00 | 23.04 | 2,632,714 | -0.15(-0.64%) |
Dec 20, 2018 | 24.34 | 24.34 | 22.96 | 23.19 | 3,099,375 | -1.31(-5.34%) |
Dec 19, 2018 | 24.43 | 25.36 | 24.35 | 24.50 | 1,500,241 | +0.06(+0.26%) |
Dec 18, 2018 | 24.86 | 25.15 | 24.37 | 24.43 | 1,130,447 | -0.43(-1.71%) |
Dec 17, 2018 | 25.96 | 26.15 | 24.75 | 24.86 | 1,461,207 | -1.11(-4.29%) |
Dec 14, 2018 | 26.24 | 26.61 | 25.92 | 25.97 | 944,535 | -0.36(-1.37%) |
Dec 13, 2018 | 26.36 | 26.47 | 26.13 | 26.33 | 869,599 | -0.05(-0.17%) |
Dec 12, 2018 | 26.62 | 26.96 | 26.36 | 26.38 | 1,123,840 | +0.09(+0.34%) |
Dec 11, 2018 | 26.25 | 26.72 | 26.16 | 26.29 | 848,121 | +0.34(+1.29%) |
Dec 10, 2018 | 26.13 | 26.24 | 25.30 | 25.95 | 1,006,944 | -0.34(-1.30%) |
Dec 07, 2018 | 26.57 | 27.25 | 26.18 | 26.29 | 1,286,238 | -0.28(-1.04%) |
Dec 06, 2018 | 26.29 | 26.59 | 25.63 | 26.57 | 1,925,119 | -0.16(-0.60%) |
Dec 04, 2018 | 27.14 | 27.34 | 26.62 | 26.73 | 1,922,915 | -0.46(-1.68%) |
Dec 03, 2018 | 27.15 | 27.68 | 27.10 | 27.19 | 1,766,588 | +0.33(+1.22%) |
Nov 30, 2018 | 26.40 | 26.87 | 26.31 | 26.86 | 1,686,936 | +0.41(+1.56%) |
Nov 29, 2018 | 26.19 | 26.63 | 26.04 | 26.45 | 1,607,658 | +0.52(+1.99%) |
Nov 28, 2018 | 25.44 | 25.93 | 25.28 | 25.93 | 1,165,920 | +0.50(+1.95%) |
Nov 27, 2018 | 25.40 | 25.70 | 25.29 | 25.44 | 1,063,327 | -0.03(-0.10%) |
Nov 26, 2018 | 25.46 | 25.82 | 25.39 | 25.46 | 1,436,412 | +0.23(+0.89%) |
Nov 23, 2018 | 25.25 | 25.31 | 24.91 | 25.24 | 630,777 | -0.06(-0.25%) |
Nov 21, 2018 | 25.30 | 25.30 | 25.30 | 0 | +0.82(+3.34%) | |
Nov 20, 2018 | 25.13 | 25.17 | 24.44 | 24.48 | 1,677,854 | -0.80(-3.16%) |
Nov 19, 2018 | 24.77 | 25.47 | 24.66 | 25.28 | 2,165,662 | +0.57(+2.32%) |
Nov 16, 2018 | 24.19 | 24.79 | 24.05 | 24.71 | 1,305,023 | +0.43(+1.75%) |
Nov 15, 2018 | 23.93 | 24.30 | 23.71 | 24.28 | 1,938,912 | +0.29(+1.21%) |
Nov 14, 2018 | 24.37 | 24.42 | 23.79 | 23.99 | 1,032,229 | -0.22(-0.90%) |
Nov 13, 2018 | 24.61 | 24.88 | 24.18 | 24.21 | 1,245,201 | -0.24(-1.00%) |
Nov 12, 2018 | 24.73 | 24.89 | 24.44 | 24.46 | 984,609 | -0.27(-1.09%) |
Nov 09, 2018 | 24.88 | 24.98 | 24.53 | 24.73 | 1,205,509 | -0.30(-1.21%) |
Nov 08, 2018 | 25.22 | 25.36 | 24.90 | 25.03 | 942,107 | -0.20(-0.79%) |
Nov 07, 2018 | 25.00 | 25.27 | 24.97 | 25.23 | 1,351,111 | +0.40(+1.59%) |
Nov 06, 2018 | 25.12 | 25.12 | 24.55 | 24.83 | 1,267,608 | -0.17(-0.68%) |
Nov 05, 2018 | 24.36 | 25.07 | 24.31 | 25.00 | 1,809,686 | +0.65(+2.66%) |
Nov 02, 2018 | 24.79 | 24.80 | 24.11 | 24.36 | 1,459,342 | -0.44(-1.77%) |
Nov 01, 2018 | 23.55 | 24.93 | 23.48 | 24.80 | 2,717,409 | +1.59(+6.85%) |
Oct 31, 2018 | 24.09 | 24.12 | 23.15 | 23.21 | 2,666,861 | -0.57(-2.40%) |
Oct 30, 2018 | 23.65 | 23.80 | 23.34 | 23.78 | 2,473,640 | +0.18(+0.74%) |
Oct 29, 2018 | 23.99 | 24.53 | 23.39 | 23.60 | 2,049,382 | -0.09(-0.40%) |
Oct 26, 2018 | 24.13 | 24.19 | 23.65 | 23.70 | 1,627,789 | -0.64(-2.63%) |
Oct 25, 2018 | 24.34 | 24.49 | 24.09 | 24.34 | 1,986,956 | +0.10(+0.41%) |
Oct 24, 2018 | 24.87 | 25.05 | 24.22 | 24.24 | 1,288,012 | -0.60(-2.40%) |
Oct 23, 2018 | 25.58 | 25.58 | 24.53 | 24.83 | 3,209,245 | -1.12(-4.31%) |
Oct 22, 2018 | 26.41 | 26.49 | 25.90 | 25.95 | 1,425,619 | -0.40(-1.53%) |
Oct 19, 2018 | 26.61 | 26.89 | 26.26 | 26.35 | 899,710 | -0.18(-0.69%) |
Oct 18, 2018 | 26.93 | 27.01 | 26.50 | 26.54 | 1,140,482 | -0.48(-1.77%) |
Oct 17, 2018 | 27.41 | 27.45 | 26.91 | 27.01 | 904,007 | -0.38(-1.38%) |
Oct 16, 2018 | 26.88 | 27.41 | 26.73 | 27.39 | 769,961 | +0.63(+2.37%) |
Oct 15, 2018 | 26.46 | 26.93 | 26.39 | 26.76 | 762,857 | +0.23(+0.85%) |
Oct 12, 2018 | 27.02 | 27.12 | 26.20 | 26.53 | 1,997,002 | -0.21(-0.80%) |
Oct 11, 2018 | 27.03 | 27.13 | 26.61 | 26.74 | 2,092,918 | -0.46(-1.71%) |
Oct 10, 2018 | 27.57 | 27.60 | 27.21 | 27.21 | 1,309,983 | -0.36(-1.32%) |
Oct 09, 2018 | 27.78 | 27.78 | 27.55 | 27.57 | 1,274,665 | -0.23(-0.81%) |
Oct 08, 2018 | 27.99 | 28.07 | 27.33 | 27.80 | 2,047,271 | -0.36(-1.27%) |
Oct 05, 2018 | 28.32 | 28.53 | 28.06 | 28.16 | 738,427 | -0.15(-0.53%) |
Oct 04, 2018 | 28.66 | 28.82 | 28.19 | 28.31 | 862,733 | -0.45(-1.57%) |
Oct 03, 2018 | 28.64 | 28.87 | 28.58 | 28.76 | 987,872 | +0.18(+0.62%) |
Oct 02, 2018 | 28.58 | 28.83 | 28.44 | 28.58 | 858,254 | -0.06(-0.22%) |