Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.71 | 23.99 | 23.39 | 23.96 | 794,278 | +0.24(+1.02%) |
Dec 28, 2018 | 23.35 | 24.02 | 23.09 | 23.71 | 935,726 | +0.67(+2.89%) |
Dec 27, 2018 | 22.39 | 23.06 | 21.26 | 23.05 | 963,708 | +0.27(+1.20%) |
Dec 26, 2018 | 22.11 | 22.83 | 21.48 | 22.78 | 970,853 | +0.76(+3.44%) |
Dec 24, 2018 | 22.78 | 23.12 | 22.02 | 22.02 | 503,588 | -0.72(-3.16%) |
Dec 21, 2018 | 23.12 | 23.96 | 22.71 | 22.74 | 2,093,333 | -0.33(-1.44%) |
Dec 20, 2018 | 24.39 | 24.45 | 22.88 | 23.07 | 1,071,677 | -1.33(-5.43%) |
Dec 19, 2018 | 24.54 | 24.92 | 24.29 | 24.40 | 701,245 | -0.11(-0.43%) |
Dec 18, 2018 | 24.62 | 25.04 | 24.39 | 24.50 | 819,818 | +0.08(+0.34%) |
Dec 17, 2018 | 25.48 | 25.48 | 24.32 | 24.42 | 828,833 | -0.92(-3.64%) |
Dec 14, 2018 | 25.96 | 26.40 | 25.17 | 25.34 | 834,509 | -0.82(-3.12%) |
Dec 13, 2018 | 26.21 | 26.58 | 26.07 | 26.16 | 693,086 | -0.04(-0.17%) |
Dec 12, 2018 | 26.23 | 26.77 | 26.17 | 26.20 | 597,799 | +0.09(+0.34%) |
Dec 11, 2018 | 26.66 | 26.67 | 26.09 | 26.11 | 757,019 | -0.28(-1.08%) |
Dec 10, 2018 | 26.60 | 26.93 | 26.19 | 26.40 | 707,827 | -0.15(-0.56%) |
Dec 07, 2018 | 28.05 | 28.05 | 26.40 | 26.55 | 990,479 | -1.54(-5.49%) |
Dec 06, 2018 | 26.43 | 28.10 | 26.19 | 28.09 | 863,400 | +1.45(+5.45%) |
Dec 04, 2018 | 27.55 | 27.55 | 26.47 | 26.64 | 1,024,693 | -0.79(-2.89%) |
Dec 03, 2018 | 27.83 | 28.08 | 27.23 | 27.43 | 567,429 | -0.33(-1.19%) |
Nov 30, 2018 | 27.80 | 27.86 | 27.30 | 27.76 | 704,602 | +0.02(+0.08%) |
Nov 29, 2018 | 27.39 | 27.92 | 27.39 | 27.74 | 570,520 | +0.26(+0.95%) |
Nov 28, 2018 | 27.23 | 27.64 | 27.00 | 27.47 | 530,658 | +0.25(+0.93%) |
Nov 27, 2018 | 27.13 | 27.30 | 26.79 | 27.22 | 385,125 | +0.09(+0.33%) |
Nov 26, 2018 | 27.15 | 27.26 | 26.80 | 27.13 | 942,461 | +0.06(+0.22%) |
Nov 23, 2018 | 27.20 | 27.23 | 26.78 | 27.07 | 229,075 | -0.22(-0.80%) |
Nov 21, 2018 | 27.29 | 27.29 | 27.29 | 0 | +0.20(+0.75%) | |
Nov 20, 2018 | 27.60 | 27.74 | 26.96 | 27.09 | 706,454 | -0.61(-2.19%) |
Nov 19, 2018 | 27.11 | 27.83 | 27.06 | 27.69 | 735,312 | +0.43(+1.59%) |
Nov 16, 2018 | 26.94 | 27.65 | 26.94 | 27.26 | 955,462 | -0.25(-0.90%) |
Nov 15, 2018 | 27.63 | 27.88 | 27.05 | 27.50 | 446,911 | -0.19(-0.68%) |
Nov 14, 2018 | 27.77 | 28.21 | 27.47 | 27.69 | 683,171 | +0.13(+0.49%) |
Nov 13, 2018 | 27.44 | 27.85 | 27.28 | 27.56 | 529,707 | +0.24(+0.88%) |
Nov 12, 2018 | 27.04 | 27.76 | 26.96 | 27.32 | 647,612 | +0.26(+0.97%) |
Nov 09, 2018 | 27.24 | 27.30 | 26.84 | 27.06 | 577,768 | -0.25(-0.90%) |
Nov 08, 2018 | 27.21 | 27.41 | 26.87 | 27.30 | 416,384 | +0.00(+0.00%) |
Nov 07, 2018 | 27.09 | 27.32 | 26.69 | 27.30 | 610,167 | +0.22(+0.80%) |
Nov 06, 2018 | 27.81 | 27.88 | 26.90 | 27.09 | 596,385 | -0.67(-2.43%) |
Nov 05, 2018 | 27.77 | 28.03 | 27.50 | 27.76 | 748,201 | -0.02(-0.08%) |
Nov 02, 2018 | 27.80 | 27.92 | 27.18 | 27.78 | 1,210,867 | -0.01(-0.03%) |
Nov 01, 2018 | 27.23 | 27.82 | 27.04 | 27.79 | 615,827 | +0.67(+2.46%) |
Oct 31, 2018 | 27.09 | 27.77 | 26.94 | 27.12 | 1,162,340 | +0.15(+0.55%) |
Oct 30, 2018 | 27.71 | 27.78 | 26.76 | 26.97 | 1,602,956 | -0.52(-1.88%) |
Oct 29, 2018 | 26.68 | 28.48 | 26.34 | 27.49 | 2,124,734 | +1.82(+7.08%) |
Oct 26, 2018 | 27.25 | 27.25 | 24.76 | 25.67 | 2,036,957 | -1.81(-6.59%) |
Oct 25, 2018 | 27.15 | 27.56 | 26.68 | 27.48 | 786,847 | +0.43(+1.60%) |
Oct 24, 2018 | 26.87 | 27.15 | 26.55 | 27.05 | 884,623 | +0.27(+1.01%) |
Oct 23, 2018 | 26.37 | 26.88 | 26.07 | 26.78 | 1,025,184 | +0.14(+0.53%) |
Oct 22, 2018 | 27.20 | 27.29 | 26.56 | 26.64 | 1,045,826 | -0.70(-2.55%) |
Oct 19, 2018 | 26.94 | 27.51 | 26.94 | 27.33 | 524,174 | +0.34(+1.28%) |
Oct 18, 2018 | 27.35 | 27.61 | 26.78 | 26.99 | 741,862 | -0.42(-1.53%) |
Oct 17, 2018 | 27.10 | 27.44 | 26.91 | 27.41 | 912,723 | +0.30(+1.10%) |
Oct 16, 2018 | 26.53 | 27.36 | 26.26 | 27.11 | 784,572 | +0.58(+2.17%) |
Oct 15, 2018 | 26.64 | 26.95 | 26.36 | 26.53 | 1,056,285 | -0.16(-0.59%) |
Oct 12, 2018 | 27.48 | 27.52 | 26.49 | 26.69 | 1,186,142 | -0.62(-2.27%) |
Oct 11, 2018 | 27.75 | 27.83 | 27.03 | 27.31 | 1,377,168 | -0.53(-1.91%) |
Oct 10, 2018 | 28.37 | 28.75 | 27.78 | 27.84 | 1,934,821 | -0.63(-2.21%) |
Oct 09, 2018 | 29.23 | 29.23 | 28.43 | 28.47 | 1,089,572 | -0.72(-2.46%) |
Oct 08, 2018 | 28.76 | 29.44 | 28.76 | 29.19 | 450,055 | +0.38(+1.32%) |
Oct 05, 2018 | 28.99 | 29.11 | 28.72 | 28.81 | 553,444 | -0.15(-0.52%) |
Oct 04, 2018 | 28.62 | 29.04 | 28.31 | 28.96 | 776,900 | +0.20(+0.70%) |
Oct 03, 2018 | 30.08 | 30.08 | 28.49 | 28.75 | 803,763 | -1.33(-4.43%) |
Oct 02, 2018 | 30.01 | 30.22 | 29.43 | 30.09 | 666,839 | +0.07(+0.25%) |