Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.19 | 23.50 | 22.96 | 23.48 | 727,852 | +0.28(+1.20%) |
Dec 28, 2018 | 23.39 | 23.62 | 23.05 | 23.20 | 740,640 | -0.11(-0.47%) |
Dec 27, 2018 | 22.77 | 23.33 | 22.44 | 23.31 | 839,643 | +0.54(+2.37%) |
Dec 26, 2018 | 22.66 | 22.83 | 22.01 | 22.77 | 922,364 | +0.15(+0.67%) |
Dec 24, 2018 | 23.93 | 23.98 | 22.57 | 22.62 | 451,252 | -1.44(-6.00%) |
Dec 21, 2018 | 24.96 | 25.27 | 23.88 | 24.06 | 2,419,308 | -0.79(-3.16%) |
Dec 20, 2018 | 24.38 | 24.96 | 24.26 | 24.85 | 1,216,468 | +0.46(+1.91%) |
Dec 19, 2018 | 24.70 | 24.97 | 24.10 | 24.38 | 1,352,630 | -0.19(-0.79%) |
Dec 18, 2018 | 24.94 | 25.07 | 24.45 | 24.58 | 841,536 | -0.30(-1.19%) |
Dec 17, 2018 | 25.67 | 25.71 | 24.74 | 24.87 | 787,557 | -0.66(-2.58%) |
Dec 14, 2018 | 25.55 | 25.69 | 25.40 | 25.53 | 534,019 | +0.02(+0.07%) |
Dec 13, 2018 | 25.68 | 25.86 | 25.38 | 25.51 | 854,411 | -0.19(-0.72%) |
Dec 12, 2018 | 25.86 | 26.21 | 25.69 | 25.70 | 599,938 | -0.07(-0.26%) |
Dec 11, 2018 | 25.92 | 26.03 | 25.62 | 25.77 | 549,016 | -0.06(-0.23%) |
Dec 10, 2018 | 26.17 | 26.21 | 25.45 | 25.83 | 845,383 | -0.27(-1.04%) |
Dec 07, 2018 | 26.15 | 26.58 | 26.00 | 26.10 | 858,456 | +0.04(+0.15%) |
Dec 06, 2018 | 25.98 | 26.06 | 25.40 | 26.06 | 817,504 | +0.12(+0.45%) |
Dec 04, 2018 | 26.43 | 26.76 | 25.86 | 25.94 | 1,580,894 | -0.51(-1.93%) |
Dec 03, 2018 | 26.23 | 26.54 | 25.78 | 26.45 | 617,215 | +0.34(+1.31%) |
Nov 30, 2018 | 25.66 | 26.18 | 25.63 | 26.11 | 650,140 | +0.39(+1.53%) |
Nov 29, 2018 | 26.28 | 26.30 | 25.62 | 25.71 | 443,483 | -0.62(-2.35%) |
Nov 28, 2018 | 26.41 | 26.50 | 26.07 | 26.33 | 514,214 | -0.13(-0.47%) |
Nov 27, 2018 | 26.65 | 26.75 | 26.42 | 26.46 | 565,041 | -0.20(-0.75%) |
Nov 26, 2018 | 26.46 | 26.70 | 26.38 | 26.66 | 425,079 | +0.30(+1.14%) |
Nov 23, 2018 | 26.44 | 26.54 | 26.32 | 26.36 | 222,051 | -0.13(-0.51%) |
Nov 21, 2018 | 26.49 | 26.49 | 26.49 | 0 | -0.14(-0.53%) | |
Nov 20, 2018 | 26.97 | 27.26 | 26.37 | 26.63 | 726,110 | -0.37(-1.36%) |
Nov 19, 2018 | 26.50 | 27.09 | 26.27 | 27.00 | 512,264 | +0.49(+1.86%) |
Nov 16, 2018 | 26.16 | 26.51 | 26.00 | 26.51 | 909,241 | +0.50(+1.93%) |
Nov 15, 2018 | 26.05 | 26.15 | 25.65 | 26.01 | 844,848 | -0.06(-0.22%) |
Nov 14, 2018 | 26.49 | 26.62 | 25.98 | 26.06 | 681,369 | -0.38(-1.46%) |
Nov 13, 2018 | 26.42 | 26.73 | 26.25 | 26.45 | 442,416 | +0.09(+0.35%) |
Nov 12, 2018 | 26.93 | 27.07 | 26.31 | 26.36 | 591,256 | -0.61(-2.26%) |
Nov 09, 2018 | 26.95 | 27.27 | 26.70 | 26.97 | 596,121 | -0.11(-0.40%) |
Nov 08, 2018 | 26.49 | 27.39 | 25.90 | 27.08 | 971,621 | +0.53(+1.99%) |
Nov 07, 2018 | 26.38 | 26.66 | 26.08 | 26.55 | 812,418 | +0.34(+1.31%) |
Nov 06, 2018 | 25.84 | 26.31 | 25.84 | 26.21 | 542,648 | +0.28(+1.06%) |
Nov 05, 2018 | 25.60 | 26.04 | 25.53 | 25.93 | 549,176 | +0.34(+1.34%) |
Nov 02, 2018 | 25.53 | 25.65 | 25.14 | 25.59 | 489,637 | +0.13(+0.49%) |
Nov 01, 2018 | 24.77 | 25.47 | 24.72 | 25.46 | 667,403 | +0.74(+3.01%) |
Oct 31, 2018 | 25.73 | 25.73 | 24.67 | 24.72 | 617,955 | -1.03(-4.00%) |
Oct 30, 2018 | 25.25 | 25.81 | 25.05 | 25.75 | 1,072,317 | +0.54(+2.12%) |
Oct 29, 2018 | 24.95 | 25.51 | 24.95 | 25.21 | 505,185 | +0.18(+0.74%) |
Oct 26, 2018 | 26.11 | 26.14 | 24.85 | 25.03 | 813,632 | -1.22(-4.65%) |
Oct 25, 2018 | 26.10 | 26.29 | 25.82 | 26.25 | 741,140 | -0.01(-0.03%) |
Oct 24, 2018 | 26.25 | 26.63 | 25.90 | 26.26 | 1,268,166 | +0.26(+1.00%) |
Oct 23, 2018 | 26.80 | 27.16 | 25.87 | 26.00 | 1,420,275 | -1.09(-4.02%) |
Oct 22, 2018 | 29.48 | 29.66 | 27.04 | 27.09 | 2,101,672 | -2.36(-8.01%) |
Oct 19, 2018 | 29.30 | 29.85 | 29.19 | 29.44 | 669,860 | +0.07(+0.23%) |
Oct 18, 2018 | 29.35 | 29.85 | 29.26 | 29.38 | 889,315 | -0.02(-0.06%) |
Oct 17, 2018 | 29.57 | 29.70 | 29.13 | 29.39 | 538,705 | -0.28(-0.93%) |
Oct 16, 2018 | 28.94 | 29.82 | 28.81 | 29.67 | 473,907 | +0.72(+2.49%) |
Oct 15, 2018 | 28.70 | 29.10 | 28.68 | 28.95 | 431,510 | +0.21(+0.73%) |
Oct 12, 2018 | 29.66 | 29.66 | 28.45 | 28.74 | 746,945 | -0.84(-2.83%) |
Oct 11, 2018 | 30.21 | 30.21 | 29.55 | 29.58 | 724,880 | -0.58(-1.91%) |
Oct 10, 2018 | 30.11 | 30.73 | 30.03 | 30.16 | 475,495 | -0.08(-0.25%) |
Oct 09, 2018 | 30.21 | 30.64 | 30.06 | 30.23 | 545,923 | +0.00(+0.00%) |
Oct 08, 2018 | 29.66 | 30.45 | 29.66 | 30.23 | 462,695 | +0.67(+2.26%) |
Oct 05, 2018 | 29.38 | 29.80 | 29.33 | 29.56 | 704,399 | +0.17(+0.57%) |
Oct 04, 2018 | 29.22 | 29.43 | 29.10 | 29.39 | 365,994 | +0.12(+0.40%) |
Oct 03, 2018 | 29.29 | 29.47 | 29.19 | 29.28 | 443,962 | +0.00(+0.00%) |
Oct 02, 2018 | 28.87 | 29.42 | 28.87 | 29.28 | 423,159 | +0.33(+1.16%) |