Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.78 | 24.02 | 23.29 | 23.63 | 375,400 | +0.04(+0.17%) |
Dec 28, 2018 | 23.54 | 24.59 | 23.28 | 23.59 | 365,400 | +0.19(+0.81%) |
Dec 27, 2018 | 22.69 | 23.40 | 22.58 | 23.40 | 573,469 | +0.31(+1.34%) |
Dec 26, 2018 | 22.60 | 23.11 | 22.27 | 23.09 | 1,179,215 | +0.67(+2.99%) |
Dec 24, 2018 | 23.02 | 23.56 | 22.38 | 22.42 | 326,500 | -0.59(-2.56%) |
Dec 21, 2018 | 24.41 | 24.46 | 22.93 | 23.01 | 1,760,700 | -1.43(-5.85%) |
Dec 20, 2018 | 24.58 | 24.99 | 23.93 | 24.44 | 534,170 | -0.19(-0.77%) |
Dec 19, 2018 | 25.15 | 25.56 | 24.46 | 24.63 | 649,499 | -0.46(-1.83%) |
Dec 18, 2018 | 25.80 | 25.80 | 24.75 | 25.09 | 675,288 | -0.41(-1.61%) |
Dec 17, 2018 | 26.28 | 26.50 | 25.34 | 25.50 | 546,755 | -0.78(-2.97%) |
Dec 14, 2018 | 26.65 | 26.80 | 26.16 | 26.28 | 368,300 | -0.61(-2.27%) |
Dec 13, 2018 | 27.39 | 27.71 | 26.50 | 26.89 | 622,638 | -0.38(-1.39%) |
Dec 12, 2018 | 27.43 | 27.98 | 27.02 | 27.27 | 871,500 | +0.33(+1.22%) |
Dec 11, 2018 | 26.80 | 27.39 | 26.49 | 26.94 | 774,938 | +0.45(+1.70%) |
Dec 10, 2018 | 25.83 | 26.55 | 25.54 | 26.49 | 354,216 | +0.75(+2.91%) |
Dec 07, 2018 | 26.64 | 26.76 | 25.62 | 25.74 | 434,800 | -0.91(-3.41%) |
Dec 06, 2018 | 25.68 | 26.78 | 25.48 | 26.65 | 663,419 | +0.45(+1.72%) |
Dec 04, 2018 | 27.00 | 27.24 | 26.08 | 26.20 | 525,200 | -0.96(-3.53%) |
Dec 03, 2018 | 27.02 | 27.39 | 26.86 | 27.16 | 556,632 | +0.38(+1.42%) |
Nov 30, 2018 | 26.83 | 26.84 | 26.43 | 26.78 | 451,000 | +0.08(+0.30%) |
Nov 29, 2018 | 26.60 | 26.94 | 26.20 | 26.70 | 401,205 | -0.05(-0.19%) |
Nov 28, 2018 | 25.99 | 26.76 | 24.89 | 26.75 | 352,758 | +0.98(+3.80%) |
Nov 27, 2018 | 25.63 | 26.23 | 25.51 | 25.77 | 629,929 | -0.16(-0.62%) |
Nov 26, 2018 | 26.09 | 26.19 | 25.65 | 25.93 | 434,203 | +0.37(+1.45%) |
Nov 23, 2018 | 25.42 | 26.05 | 25.38 | 25.56 | 146,300 | -0.04(-0.16%) |
Nov 21, 2018 | 25.60 | 25.60 | 25.60 | 0 | +0.62(+2.48%) | |
Nov 20, 2018 | 25.38 | 25.62 | 24.83 | 24.98 | 393,929 | -0.72(-2.80%) |
Nov 19, 2018 | 26.34 | 26.48 | 25.68 | 25.70 | 470,430 | -0.64(-2.43%) |
Nov 16, 2018 | 26.29 | 26.79 | 26.04 | 26.34 | 350,800 | -0.18(-0.68%) |
Nov 15, 2018 | 25.27 | 26.57 | 25.15 | 26.52 | 471,726 | +1.21(+4.78%) |
Nov 14, 2018 | 26.18 | 26.30 | 25.27 | 25.31 | 840,270 | -0.70(-2.69%) |
Nov 13, 2018 | 26.35 | 26.89 | 25.91 | 26.01 | 704,994 | -0.35(-1.33%) |
Nov 12, 2018 | 27.19 | 27.44 | 26.33 | 26.36 | 604,275 | -1.22(-4.42%) |
Nov 09, 2018 | 28.06 | 28.28 | 27.39 | 27.58 | 654,600 | -0.77(-2.72%) |
Nov 08, 2018 | 28.05 | 28.38 | 27.75 | 28.35 | 625,885 | +0.19(+0.67%) |
Nov 07, 2018 | 28.00 | 28.40 | 27.55 | 28.16 | 503,193 | +0.15(+0.54%) |
Nov 06, 2018 | 27.81 | 28.13 | 27.23 | 28.01 | 684,060 | -0.17(-0.60%) |
Nov 05, 2018 | 28.80 | 29.01 | 28.13 | 28.18 | 799,942 | -0.81(-2.79%) |
Nov 02, 2018 | 28.88 | 29.19 | 28.51 | 28.99 | 839,400 | +0.35(+1.22%) |
Nov 01, 2018 | 26.33 | 28.85 | 26.33 | 28.64 | 1,715,602 | +3.38(+13.38%) |
Oct 31, 2018 | 25.30 | 25.83 | 25.00 | 25.26 | 868,754 | +0.27(+1.08%) |
Oct 30, 2018 | 24.24 | 25.01 | 24.24 | 24.99 | 506,453 | +0.71(+2.92%) |
Oct 29, 2018 | 24.76 | 25.47 | 23.95 | 24.28 | 388,584 | -0.19(-0.78%) |
Oct 26, 2018 | 24.76 | 24.93 | 24.23 | 24.47 | 427,900 | -0.64(-2.55%) |
Oct 25, 2018 | 24.60 | 25.31 | 24.37 | 25.11 | 777,196 | +0.75(+3.08%) |
Oct 24, 2018 | 24.49 | 24.69 | 24.28 | 24.36 | 1,026,858 | -0.18(-0.73%) |
Oct 23, 2018 | 24.41 | 24.82 | 24.20 | 24.54 | 756,212 | -0.16(-0.65%) |
Oct 22, 2018 | 24.09 | 24.81 | 23.70 | 24.70 | 772,328 | +0.79(+3.30%) |
Oct 19, 2018 | 24.16 | 24.51 | 23.72 | 23.91 | 2,492,300 | -0.26(-1.08%) |
Oct 18, 2018 | 24.22 | 24.42 | 23.77 | 24.17 | 1,119,192 | -0.18(-0.74%) |
Oct 17, 2018 | 23.67 | 24.38 | 23.55 | 24.35 | 758,607 | +0.61(+2.57%) |
Oct 16, 2018 | 22.84 | 23.78 | 22.55 | 23.74 | 1,041,001 | +1.07(+4.72%) |
Oct 15, 2018 | 21.98 | 22.73 | 21.94 | 22.67 | 954,015 | +0.68(+3.09%) |
Oct 12, 2018 | 22.29 | 22.36 | 21.65 | 21.99 | 729,900 | +0.06(+0.27%) |
Oct 11, 2018 | 21.76 | 22.25 | 21.66 | 21.93 | 824,749 | +0.08(+0.37%) |
Oct 10, 2018 | 22.31 | 22.65 | 21.79 | 21.85 | 820,664 | -0.55(-2.46%) |
Oct 09, 2018 | 22.37 | 22.53 | 21.58 | 22.40 | 556,270 | +0.03(+0.13%) |
Oct 08, 2018 | 22.38 | 22.56 | 22.11 | 22.37 | 886,063 | -0.05(-0.22%) |
Oct 05, 2018 | 23.17 | 23.20 | 22.10 | 22.42 | 704,700 | -0.68(-2.94%) |
Oct 04, 2018 | 24.30 | 24.35 | 22.99 | 23.10 | 896,830 | -1.26(-5.17%) |
Oct 03, 2018 | 24.55 | 24.55 | 24.18 | 24.36 | 580,089 | -0.11(-0.45%) |
Oct 02, 2018 | 24.75 | 24.89 | 24.47 | 24.47 | 628,232 | -0.32(-1.29%) |