Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.94 | 25.10 | 24.59 | 24.94 | 97,245 | +0.04(+0.16%) |
Dec 28, 2018 | 24.66 | 25.10 | 24.51 | 24.90 | 156,171 | +0.23(+0.94%) |
Dec 27, 2018 | 24.85 | 25.19 | 24.12 | 24.67 | 129,624 | -0.45(-1.77%) |
Dec 26, 2018 | 24.20 | 25.16 | 23.95 | 25.12 | 142,192 | +1.02(+4.23%) |
Dec 24, 2018 | 24.51 | 24.86 | 23.77 | 24.10 | 74,504 | -0.57(-2.29%) |
Dec 21, 2018 | 25.30 | 25.31 | 23.79 | 24.67 | 397,150 | -0.59(-2.33%) |
Dec 20, 2018 | 25.03 | 25.38 | 24.91 | 25.25 | 222,645 | +0.09(+0.35%) |
Dec 19, 2018 | 25.84 | 26.27 | 25.06 | 25.17 | 150,742 | -0.68(-2.65%) |
Dec 18, 2018 | 26.31 | 26.39 | 25.72 | 25.85 | 110,989 | -0.32(-1.22%) |
Dec 17, 2018 | 25.95 | 26.54 | 25.88 | 26.17 | 165,478 | +0.21(+0.83%) |
Dec 14, 2018 | 26.16 | 26.58 | 25.91 | 25.95 | 86,440 | -0.40(-1.51%) |
Dec 13, 2018 | 26.89 | 26.98 | 26.23 | 26.35 | 135,245 | -0.29(-1.08%) |
Dec 12, 2018 | 26.47 | 26.91 | 25.84 | 26.64 | 90,145 | +0.40(+1.52%) |
Dec 11, 2018 | 26.78 | 26.90 | 26.03 | 26.24 | 101,263 | -0.31(-1.17%) |
Dec 10, 2018 | 26.92 | 27.11 | 26.19 | 26.55 | 83,665 | -0.39(-1.45%) |
Dec 07, 2018 | 26.88 | 27.57 | 26.75 | 26.94 | 110,438 | -0.11(-0.41%) |
Dec 06, 2018 | 26.43 | 27.06 | 26.32 | 27.05 | 173,249 | +0.23(+0.86%) |
Dec 04, 2018 | 28.48 | 28.84 | 26.75 | 26.82 | 155,794 | -1.77(-6.21%) |
Dec 03, 2018 | 28.99 | 28.99 | 28.33 | 28.60 | 108,454 | -0.07(-0.25%) |
Nov 30, 2018 | 28.30 | 28.72 | 28.30 | 28.67 | 103,151 | +0.34(+1.21%) |
Nov 29, 2018 | 28.42 | 28.70 | 28.20 | 28.33 | 83,623 | -0.28(-0.97%) |
Nov 28, 2018 | 28.35 | 28.68 | 27.93 | 28.61 | 112,638 | +0.26(+0.93%) |
Nov 27, 2018 | 28.35 | 28.53 | 28.16 | 28.34 | 66,386 | -0.14(-0.50%) |
Nov 26, 2018 | 28.54 | 28.81 | 28.41 | 28.49 | 97,723 | +0.14(+0.48%) |
Nov 23, 2018 | 28.18 | 28.62 | 28.18 | 28.35 | 59,051 | +0.09(+0.31%) |
Nov 21, 2018 | 28.26 | 28.26 | 28.26 | 0 | +0.12(+0.42%) | |
Nov 20, 2018 | 28.62 | 28.81 | 27.98 | 28.14 | 147,455 | -0.69(-2.40%) |
Nov 19, 2018 | 29.10 | 29.23 | 28.65 | 28.84 | 79,793 | +0.04(+0.14%) |
Nov 16, 2018 | 28.48 | 28.85 | 28.47 | 28.80 | 94,104 | +0.14(+0.50%) |
Nov 15, 2018 | 27.89 | 28.71 | 27.77 | 28.65 | 159,249 | +0.76(+2.74%) |
Nov 14, 2018 | 28.61 | 28.92 | 27.88 | 27.89 | 259,498 | -0.55(-1.93%) |
Nov 13, 2018 | 28.33 | 28.72 | 28.03 | 28.44 | 107,865 | +0.27(+0.96%) |
Nov 12, 2018 | 28.58 | 28.59 | 28.14 | 28.17 | 226,705 | -0.43(-1.49%) |
Nov 09, 2018 | 28.69 | 28.92 | 28.44 | 28.59 | 63,950 | -0.18(-0.63%) |
Nov 08, 2018 | 28.52 | 29.03 | 28.52 | 28.78 | 118,064 | +0.15(+0.52%) |
Nov 07, 2018 | 28.53 | 28.73 | 28.08 | 28.63 | 67,401 | +0.10(+0.36%) |
Nov 06, 2018 | 28.35 | 28.78 | 27.99 | 28.52 | 118,902 | +0.15(+0.53%) |
Nov 05, 2018 | 28.41 | 28.51 | 28.03 | 28.37 | 69,598 | +0.05(+0.17%) |
Nov 02, 2018 | 28.14 | 28.39 | 28.05 | 28.33 | 85,225 | +0.24(+0.84%) |
Nov 01, 2018 | 28.21 | 28.38 | 27.76 | 28.09 | 101,952 | +0.02(+0.06%) |
Oct 31, 2018 | 28.63 | 28.80 | 28.07 | 28.07 | 185,000 | -0.34(-1.19%) |
Oct 30, 2018 | 28.07 | 28.61 | 28.07 | 28.41 | 172,767 | +0.35(+1.24%) |
Oct 29, 2018 | 27.56 | 28.24 | 27.40 | 28.07 | 125,923 | +0.88(+3.22%) |
Oct 26, 2018 | 26.71 | 29.52 | 26.60 | 27.19 | 218,824 | +0.17(+0.61%) |
Oct 25, 2018 | 26.62 | 27.39 | 26.36 | 27.02 | 338,772 | +0.49(+1.85%) |
Oct 24, 2018 | 27.91 | 27.95 | 26.46 | 26.53 | 211,152 | -1.33(-4.76%) |
Oct 23, 2018 | 28.00 | 28.30 | 27.57 | 27.86 | 334,448 | -0.53(-1.86%) |
Oct 22, 2018 | 29.23 | 29.38 | 28.18 | 28.39 | 174,438 | -0.81(-2.79%) |
Oct 19, 2018 | 29.57 | 29.96 | 29.02 | 29.20 | 190,711 | -0.21(-0.72%) |
Oct 18, 2018 | 29.48 | 30.67 | 29.01 | 29.42 | 253,462 | -0.16(-0.53%) |
Oct 17, 2018 | 29.41 | 29.83 | 29.09 | 29.57 | 108,813 | +0.08(+0.27%) |
Oct 16, 2018 | 29.33 | 29.54 | 28.90 | 29.49 | 115,331 | +0.24(+0.84%) |
Oct 15, 2018 | 28.87 | 29.42 | 28.79 | 29.25 | 145,271 | +0.30(+1.04%) |
Oct 12, 2018 | 30.17 | 31.52 | 28.21 | 28.95 | 221,357 | -0.92(-3.09%) |
Oct 11, 2018 | 30.60 | 30.72 | 29.86 | 29.87 | 98,771 | -0.81(-2.63%) |
Oct 10, 2018 | 30.98 | 31.33 | 30.66 | 30.68 | 122,535 | -0.30(-0.97%) |
Oct 09, 2018 | 30.92 | 31.13 | 30.88 | 30.98 | 92,847 | -0.01(-0.03%) |
Oct 08, 2018 | 30.68 | 31.10 | 30.33 | 30.99 | 71,747 | +0.33(+1.08%) |
Oct 05, 2018 | 30.84 | 31.02 | 30.50 | 30.66 | 98,775 | -0.20(-0.64%) |
Oct 04, 2018 | 30.85 | 31.26 | 30.57 | 30.85 | 122,222 | -0.01(-0.03%) |
Oct 03, 2018 | 30.32 | 30.91 | 30.20 | 30.86 | 115,603 | +0.62(+2.04%) |
Oct 02, 2018 | 30.43 | 30.66 | 30.13 | 30.24 | 118,295 | -0.26(-0.85%) |