Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.57 | 23.16 | 22.36 | 22.83 | 45,874 | +0.27(+1.21%) |
Dec 28, 2018 | 22.24 | 22.82 | 22.02 | 22.56 | 63,407 | +0.39(+1.74%) |
Dec 27, 2018 | 22.24 | 22.60 | 21.63 | 22.17 | 64,890 | -0.44(-1.95%) |
Dec 26, 2018 | 21.74 | 22.75 | 21.51 | 22.61 | 57,524 | +0.86(+3.98%) |
Dec 24, 2018 | 22.33 | 22.33 | 21.75 | 21.75 | 20,169 | -0.58(-2.62%) |
Dec 21, 2018 | 22.23 | 22.79 | 21.86 | 22.33 | 145,270 | -0.33(-1.44%) |
Dec 20, 2018 | 22.57 | 22.92 | 22.15 | 22.66 | 67,593 | +0.02(+0.10%) |
Dec 19, 2018 | 23.58 | 23.66 | 22.61 | 22.64 | 40,790 | -0.92(-3.90%) |
Dec 18, 2018 | 23.90 | 24.13 | 23.47 | 23.55 | 37,253 | -0.24(-1.02%) |
Dec 17, 2018 | 23.97 | 24.42 | 23.55 | 23.80 | 58,716 | -0.17(-0.73%) |
Dec 14, 2018 | 24.23 | 24.31 | 23.87 | 23.97 | 60,375 | -0.42(-1.74%) |
Dec 13, 2018 | 24.86 | 24.97 | 24.30 | 24.40 | 33,996 | -0.45(-1.80%) |
Dec 12, 2018 | 24.74 | 25.06 | 24.72 | 24.84 | 34,726 | +0.32(+1.30%) |
Dec 11, 2018 | 24.65 | 24.80 | 24.34 | 24.52 | 38,687 | +0.05(+0.22%) |
Dec 10, 2018 | 24.57 | 24.92 | 24.14 | 24.47 | 33,225 | -0.22(-0.89%) |
Dec 07, 2018 | 24.49 | 25.00 | 24.40 | 24.69 | 45,215 | +0.23(+0.93%) |
Dec 06, 2018 | 24.05 | 24.61 | 23.61 | 24.46 | 56,852 | -0.02(-0.09%) |
Dec 04, 2018 | 26.20 | 26.20 | 24.46 | 24.49 | 37,833 | -1.81(-6.89%) |
Dec 03, 2018 | 26.55 | 26.55 | 25.94 | 26.30 | 32,544 | -0.17(-0.66%) |
Nov 30, 2018 | 26.34 | 26.55 | 26.30 | 26.47 | 47,456 | +0.14(+0.55%) |
Nov 29, 2018 | 26.50 | 26.55 | 26.25 | 26.33 | 23,682 | -0.20(-0.74%) |
Nov 28, 2018 | 26.19 | 26.56 | 25.97 | 26.53 | 44,891 | +0.35(+1.33%) |
Nov 27, 2018 | 26.16 | 26.35 | 26.00 | 26.18 | 29,837 | -0.14(-0.55%) |
Nov 26, 2018 | 26.31 | 26.50 | 25.98 | 26.32 | 31,456 | +0.11(+0.41%) |
Nov 23, 2018 | 25.88 | 26.36 | 25.84 | 26.22 | 16,609 | +0.30(+1.17%) |
Nov 21, 2018 | 25.91 | 25.91 | 25.91 | 0 | +0.02(+0.09%) | |
Nov 20, 2018 | 26.25 | 26.54 | 25.87 | 25.89 | 35,310 | -0.48(-1.81%) |
Nov 19, 2018 | 26.44 | 26.55 | 26.22 | 26.37 | 40,841 | -0.03(-0.11%) |
Nov 16, 2018 | 26.11 | 26.49 | 26.11 | 26.40 | 35,460 | +0.17(+0.64%) |
Nov 15, 2018 | 25.81 | 26.32 | 25.62 | 26.23 | 35,202 | +0.41(+1.59%) |
Nov 14, 2018 | 26.05 | 26.55 | 25.57 | 25.82 | 34,042 | -0.15(-0.58%) |
Nov 13, 2018 | 26.13 | 26.39 | 25.75 | 25.97 | 43,622 | -0.12(-0.47%) |
Nov 12, 2018 | 26.19 | 26.31 | 25.88 | 26.10 | 40,931 | -0.11(-0.41%) |
Nov 09, 2018 | 26.49 | 26.55 | 26.04 | 26.20 | 45,347 | -0.35(-1.31%) |
Nov 08, 2018 | 26.41 | 26.66 | 26.18 | 26.55 | 37,477 | +0.08(+0.29%) |
Nov 07, 2018 | 26.10 | 26.55 | 26.06 | 26.47 | 82,184 | +0.45(+1.72%) |
Nov 06, 2018 | 25.70 | 26.14 | 25.70 | 26.03 | 84,535 | +0.29(+1.12%) |
Nov 05, 2018 | 25.97 | 26.04 | 25.72 | 25.74 | 31,514 | -0.22(-0.85%) |
Nov 02, 2018 | 25.82 | 26.10 | 25.69 | 25.96 | 42,579 | +0.29(+1.12%) |
Nov 01, 2018 | 25.78 | 25.94 | 24.83 | 25.67 | 36,646 | -0.07(-0.26%) |
Oct 31, 2018 | 26.32 | 26.35 | 25.66 | 25.74 | 44,568 | -0.49(-1.86%) |
Oct 30, 2018 | 25.82 | 26.41 | 25.72 | 26.23 | 33,418 | +0.45(+1.75%) |
Oct 29, 2018 | 25.70 | 25.89 | 25.53 | 25.78 | 58,709 | +0.35(+1.36%) |
Oct 26, 2018 | 25.30 | 25.71 | 25.27 | 25.43 | 66,363 | -0.11(-0.41%) |
Oct 25, 2018 | 25.25 | 25.71 | 25.18 | 25.54 | 66,515 | +0.47(+1.86%) |
Oct 24, 2018 | 25.33 | 25.66 | 24.96 | 25.07 | 109,525 | -0.51(-2.00%) |
Oct 23, 2018 | 25.21 | 25.81 | 24.50 | 25.58 | 36,880 | +0.37(+1.46%) |
Oct 22, 2018 | 25.56 | 25.56 | 24.96 | 25.21 | 63,150 | +0.13(+0.51%) |
Oct 19, 2018 | 25.11 | 25.31 | 25.08 | 25.08 | 78,067 | -0.19(-0.74%) |
Oct 18, 2018 | 25.35 | 25.49 | 25.12 | 25.27 | 93,918 | -0.15(-0.59%) |
Oct 17, 2018 | 25.21 | 25.62 | 25.11 | 25.42 | 42,785 | +0.22(+0.86%) |
Oct 16, 2018 | 25.00 | 25.30 | 24.81 | 25.20 | 60,559 | +0.20(+0.81%) |
Oct 15, 2018 | 24.81 | 25.17 | 24.78 | 25.00 | 52,109 | +0.24(+0.97%) |
Oct 12, 2018 | 25.64 | 25.99 | 24.27 | 24.76 | 79,397 | -0.62(-2.46%) |
Oct 11, 2018 | 26.13 | 26.33 | 25.38 | 25.38 | 51,428 | -0.69(-2.65%) |
Oct 10, 2018 | 26.33 | 26.87 | 26.08 | 26.08 | 52,862 | -0.26(-1.00%) |
Oct 09, 2018 | 26.19 | 26.57 | 26.19 | 26.34 | 46,763 | +0.18(+0.69%) |
Oct 08, 2018 | 25.80 | 26.22 | 25.63 | 26.16 | 51,577 | +0.35(+1.37%) |
Oct 05, 2018 | 26.01 | 26.32 | 25.81 | 25.81 | 17,555 | -0.21(-0.81%) |
Oct 04, 2018 | 26.25 | 26.25 | 25.96 | 26.02 | 40,157 | -0.16(-0.60%) |
Oct 03, 2018 | 25.66 | 26.24 | 25.50 | 26.17 | 53,685 | +0.62(+2.41%) |
Oct 02, 2018 | 25.83 | 26.00 | 25.50 | 25.56 | 37,950 | -0.28(-1.08%) |