Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.36 | 23.69 | 22.92 | 23.54 | 1,118,821 | +0.14(+0.59%) |
Dec 28, 2018 | 23.86 | 24.04 | 23.24 | 23.40 | 1,220,389 | -0.34(-1.45%) |
Dec 27, 2018 | 23.10 | 23.75 | 22.85 | 23.75 | 770,831 | +0.17(+0.71%) |
Dec 26, 2018 | 23.13 | 23.58 | 22.49 | 23.58 | 936,385 | +0.72(+3.15%) |
Dec 24, 2018 | 23.06 | 23.17 | 22.62 | 22.86 | 535,162 | -0.24(-1.06%) |
Dec 21, 2018 | 22.87 | 23.42 | 22.80 | 23.10 | 2,313,329 | +0.32(+1.41%) |
Dec 20, 2018 | 23.34 | 23.71 | 22.51 | 22.78 | 1,733,058 | -0.37(-1.62%) |
Dec 19, 2018 | 24.12 | 24.57 | 22.85 | 23.16 | 1,282,345 | -0.73(-3.07%) |
Dec 18, 2018 | 23.92 | 24.37 | 23.70 | 23.89 | 1,452,843 | +0.05(+0.22%) |
Dec 17, 2018 | 24.24 | 24.71 | 23.78 | 23.84 | 987,019 | -0.41(-1.70%) |
Dec 14, 2018 | 24.01 | 24.65 | 23.80 | 24.25 | 967,710 | -0.29(-1.18%) |
Dec 13, 2018 | 24.95 | 25.08 | 24.38 | 24.54 | 917,300 | +0.07(+0.28%) |
Dec 12, 2018 | 24.59 | 25.10 | 24.43 | 24.47 | 1,157,890 | -0.12(-0.50%) |
Dec 11, 2018 | 25.23 | 25.47 | 24.20 | 24.59 | 1,037,828 | -0.08(-0.34%) |
Dec 10, 2018 | 25.02 | 25.16 | 24.63 | 24.68 | 1,251,400 | -0.32(-1.29%) |
Dec 07, 2018 | 25.01 | 25.28 | 24.86 | 25.00 | 1,396,075 | +0.21(+0.83%) |
Dec 06, 2018 | 24.48 | 24.81 | 23.91 | 24.79 | 1,331,852 | -0.31(-1.22%) |
Dec 04, 2018 | 25.84 | 26.05 | 25.02 | 25.10 | 1,275,291 | -0.68(-2.64%) |
Dec 03, 2018 | 26.47 | 26.77 | 25.54 | 25.78 | 2,100,006 | +0.17(+0.66%) |
Nov 30, 2018 | 25.51 | 25.67 | 25.15 | 25.61 | 995,423 | -0.05(-0.18%) |
Nov 29, 2018 | 25.90 | 26.23 | 25.47 | 25.66 | 839,164 | -0.24(-0.92%) |
Nov 28, 2018 | 25.41 | 26.11 | 24.90 | 25.90 | 1,145,480 | +0.66(+2.61%) |
Nov 27, 2018 | 24.19 | 25.45 | 24.10 | 25.24 | 1,538,741 | +0.80(+3.29%) |
Nov 26, 2018 | 24.24 | 25.66 | 24.24 | 24.43 | 3,264,431 | -0.14(-0.56%) |
Nov 23, 2018 | 26.67 | 26.67 | 23.85 | 24.57 | 4,244,828 | -2.88(-10.50%) |
Nov 21, 2018 | 27.46 | 27.46 | 27.46 | 0 | +0.22(+0.81%) | |
Nov 20, 2018 | 28.08 | 28.21 | 27.06 | 27.23 | 1,065,770 | -1.28(-4.48%) |
Nov 19, 2018 | 28.96 | 28.99 | 28.38 | 28.51 | 452,369 | -0.41(-1.43%) |
Nov 16, 2018 | 28.87 | 29.15 | 28.60 | 28.92 | 517,384 | +0.05(+0.19%) |
Nov 15, 2018 | 28.27 | 29.16 | 28.15 | 28.87 | 798,175 | +0.54(+1.89%) |
Nov 14, 2018 | 27.96 | 28.47 | 27.96 | 28.34 | 964,479 | +0.36(+1.29%) |
Nov 13, 2018 | 28.31 | 28.53 | 27.66 | 27.98 | 1,024,740 | -0.24(-0.84%) |
Nov 12, 2018 | 28.51 | 28.89 | 27.95 | 28.21 | 891,148 | -0.80(-2.77%) |
Nov 09, 2018 | 29.24 | 29.28 | 28.76 | 29.02 | 1,021,436 | -0.86(-2.87%) |
Nov 08, 2018 | 30.20 | 30.55 | 29.72 | 29.87 | 864,811 | -0.51(-1.69%) |
Nov 07, 2018 | 30.49 | 30.65 | 30.20 | 30.39 | 803,682 | +0.00(+0.00%) |
Nov 06, 2018 | 29.90 | 30.41 | 29.89 | 30.39 | 1,029,709 | +0.39(+1.30%) |
Nov 05, 2018 | 30.74 | 30.94 | 29.66 | 30.00 | 1,287,575 | -0.76(-2.46%) |
Nov 02, 2018 | 31.32 | 31.37 | 30.45 | 30.75 | 1,556,235 | +0.64(+2.11%) |
Nov 01, 2018 | 29.50 | 30.44 | 29.31 | 30.12 | 2,319,083 | +1.08(+3.73%) |
Oct 31, 2018 | 28.16 | 29.06 | 28.14 | 29.03 | 2,113,116 | +1.17(+4.18%) |
Oct 30, 2018 | 27.10 | 27.89 | 27.05 | 27.87 | 1,335,294 | +0.70(+2.59%) |
Oct 29, 2018 | 28.78 | 28.91 | 26.95 | 27.16 | 1,176,219 | -1.16(-4.09%) |
Oct 26, 2018 | 27.32 | 28.50 | 27.32 | 28.32 | 1,266,644 | +0.33(+1.16%) |
Oct 25, 2018 | 27.47 | 28.45 | 27.45 | 28.00 | 1,602,119 | +0.80(+2.95%) |
Oct 24, 2018 | 28.16 | 28.72 | 27.15 | 27.19 | 1,853,645 | -0.97(-3.44%) |
Oct 23, 2018 | 28.39 | 28.41 | 27.67 | 28.16 | 1,592,643 | -0.81(-2.80%) |
Oct 22, 2018 | 29.20 | 29.37 | 28.70 | 28.97 | 1,545,111 | -0.02(-0.05%) |
Oct 19, 2018 | 30.40 | 30.50 | 28.89 | 28.99 | 2,360,961 | -1.30(-4.30%) |
Oct 18, 2018 | 31.25 | 31.39 | 30.26 | 30.29 | 1,609,895 | -1.41(-4.44%) |
Oct 17, 2018 | 31.86 | 32.01 | 31.57 | 31.70 | 827,890 | -0.03(-0.10%) |
Oct 16, 2018 | 31.83 | 32.12 | 31.44 | 31.73 | 1,089,643 | -0.18(-0.57%) |
Oct 15, 2018 | 31.76 | 32.24 | 31.68 | 31.91 | 1,210,822 | +0.29(+0.91%) |
Oct 12, 2018 | 32.80 | 32.89 | 31.61 | 31.62 | 1,375,587 | -0.70(-2.18%) |
Oct 11, 2018 | 31.18 | 32.42 | 31.18 | 32.33 | 1,823,875 | +1.01(+3.24%) |
Oct 10, 2018 | 31.80 | 31.82 | 30.87 | 31.31 | 1,268,651 | -0.66(-2.06%) |
Oct 09, 2018 | 31.97 | 32.19 | 31.65 | 31.97 | 909,804 | -0.16(-0.49%) |
Oct 08, 2018 | 31.79 | 32.28 | 31.54 | 32.13 | 989,924 | +0.12(+0.38%) |
Oct 05, 2018 | 31.98 | 32.07 | 31.31 | 32.01 | 1,384,963 | -0.30(-0.91%) |
Oct 04, 2018 | 33.30 | 33.43 | 32.24 | 32.31 | 1,017,364 | -0.83(-2.49%) |
Oct 03, 2018 | 33.21 | 33.43 | 32.82 | 33.13 | 1,288,585 | +0.10(+0.30%) |
Oct 02, 2018 | 32.84 | 33.25 | 32.76 | 33.03 | 837,432 | +0.33(+1.00%) |