Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.26 | 24.33 | 23.92 | 24.29 | 871,890 | +0.18(+0.76%) |
Dec 28, 2018 | 24.07 | 24.47 | 23.92 | 24.11 | 1,212,116 | +0.06(+0.27%) |
Dec 27, 2018 | 23.68 | 24.04 | 23.22 | 24.04 | 1,033,436 | +0.11(+0.46%) |
Dec 26, 2018 | 22.90 | 23.97 | 22.84 | 23.93 | 1,717,757 | +1.05(+4.59%) |
Dec 24, 2018 | 23.19 | 23.29 | 22.86 | 22.88 | 641,708 | -0.40(-1.70%) |
Dec 21, 2018 | 23.99 | 24.11 | 23.25 | 23.28 | 831,952 | -0.64(-2.68%) |
Dec 20, 2018 | 24.24 | 24.34 | 23.62 | 23.92 | 1,288,970 | -0.39(-1.62%) |
Dec 19, 2018 | 24.82 | 25.12 | 24.20 | 24.31 | 563,599 | -0.52(-2.10%) |
Dec 18, 2018 | 25.06 | 25.23 | 24.72 | 24.83 | 412,191 | -0.01(-0.04%) |
Dec 17, 2018 | 25.37 | 25.54 | 24.72 | 24.84 | 345,882 | -0.59(-2.30%) |
Dec 14, 2018 | 25.68 | 25.91 | 25.38 | 25.43 | 451,580 | -0.41(-1.59%) |
Dec 13, 2018 | 26.31 | 26.33 | 25.81 | 25.84 | 1,394,859 | -0.38(-1.47%) |
Dec 12, 2018 | 26.27 | 26.56 | 26.22 | 26.22 | 3,541,897 | +0.23(+0.88%) |
Dec 11, 2018 | 26.42 | 26.47 | 25.84 | 26.00 | 732,953 | -0.05(-0.21%) |
Dec 10, 2018 | 26.17 | 26.24 | 25.70 | 26.05 | 252,695 | -0.12(-0.45%) |
Dec 07, 2018 | 26.68 | 26.91 | 26.02 | 26.17 | 480,520 | -0.53(-1.99%) |
Dec 06, 2018 | 26.35 | 26.70 | 26.04 | 26.70 | 405,994 | -0.07(-0.27%) |
Dec 04, 2018 | 27.87 | 27.89 | 26.70 | 26.77 | 489,912 | -1.14(-4.10%) |
Dec 03, 2018 | 27.98 | 28.02 | 27.55 | 27.92 | 1,191,478 | +0.29(+1.06%) |
Nov 30, 2018 | 27.39 | 27.66 | 27.38 | 27.63 | 159,554 | +0.16(+0.57%) |
Nov 29, 2018 | 27.45 | 27.65 | 27.25 | 27.47 | 257,874 | -0.06(-0.23%) |
Nov 28, 2018 | 26.98 | 27.57 | 26.76 | 27.53 | 3,013,776 | +0.61(+2.28%) |
Nov 27, 2018 | 27.02 | 27.11 | 26.87 | 26.92 | 222,994 | -0.22(-0.81%) |
Nov 26, 2018 | 27.07 | 27.24 | 26.95 | 27.14 | 176,137 | +0.32(+1.19%) |
Nov 23, 2018 | 26.61 | 27.02 | 26.61 | 26.82 | 87,804 | +0.00(+0.00%) |
Nov 21, 2018 | 26.82 | 26.82 | 26.82 | 0 | +0.33(+1.24%) | |
Nov 20, 2018 | 26.66 | 26.87 | 26.37 | 26.49 | 482,970 | -0.45(-1.67%) |
Nov 19, 2018 | 27.44 | 27.49 | 26.86 | 26.94 | 1,263,478 | -0.54(-1.97%) |
Nov 16, 2018 | 27.23 | 27.53 | 27.18 | 27.48 | 366,615 | +0.05(+0.20%) |
Nov 15, 2018 | 26.88 | 27.49 | 26.86 | 27.42 | 187,910 | +0.36(+1.32%) |
Nov 14, 2018 | 27.49 | 27.58 | 26.90 | 27.07 | 211,632 | -0.21(-0.77%) |
Nov 13, 2018 | 27.43 | 27.68 | 27.23 | 27.28 | 266,593 | -0.07(-0.27%) |
Nov 12, 2018 | 27.88 | 27.88 | 27.31 | 27.35 | 190,846 | -0.54(-1.94%) |
Nov 09, 2018 | 28.20 | 28.20 | 27.67 | 27.89 | 245,611 | -0.46(-1.62%) |
Nov 08, 2018 | 28.32 | 28.52 | 28.25 | 28.35 | 173,141 | -0.10(-0.35%) |
Nov 07, 2018 | 28.14 | 28.45 | 28.00 | 28.45 | 342,593 | +0.46(+1.64%) |
Nov 06, 2018 | 27.84 | 28.05 | 27.80 | 27.99 | 226,815 | +0.09(+0.33%) |
Nov 05, 2018 | 27.88 | 28.00 | 27.64 | 27.90 | 422,384 | +0.03(+0.10%) |
Nov 02, 2018 | 27.92 | 28.05 | 27.64 | 27.87 | 904,470 | +0.08(+0.30%) |
Nov 01, 2018 | 27.35 | 27.88 | 27.35 | 27.79 | 4,160,815 | +0.60(+2.19%) |
Oct 31, 2018 | 27.34 | 27.51 | 27.17 | 27.20 | 827,346 | +0.15(+0.54%) |
Oct 30, 2018 | 26.55 | 27.11 | 26.55 | 27.05 | 371,528 | +0.49(+1.83%) |
Oct 29, 2018 | 27.02 | 27.25 | 26.26 | 26.56 | 425,478 | -0.13(-0.48%) |
Oct 26, 2018 | 26.69 | 27.01 | 26.22 | 26.69 | 772,327 | -0.30(-1.12%) |
Oct 25, 2018 | 26.56 | 27.14 | 26.56 | 26.99 | 877,382 | +0.57(+2.15%) |
Oct 24, 2018 | 27.45 | 27.50 | 26.43 | 26.43 | 574,705 | -1.04(-3.80%) |
Oct 23, 2018 | 27.47 | 27.65 | 26.95 | 27.47 | 665,363 | -0.20(-0.73%) |
Oct 22, 2018 | 27.89 | 27.94 | 27.62 | 27.67 | 218,202 | -0.09(-0.33%) |
Oct 19, 2018 | 28.10 | 28.28 | 27.69 | 27.76 | 257,296 | -0.30(-1.08%) |
Oct 18, 2018 | 28.49 | 28.49 | 27.97 | 28.07 | 134,211 | -0.50(-1.76%) |
Oct 17, 2018 | 28.58 | 28.61 | 28.25 | 28.57 | 312,009 | -0.10(-0.35%) |
Oct 16, 2018 | 28.11 | 28.72 | 27.93 | 28.67 | 768,267 | +0.72(+2.59%) |
Oct 15, 2018 | 27.75 | 28.12 | 27.67 | 27.95 | 185,954 | +0.12(+0.43%) |
Oct 12, 2018 | 28.14 | 28.18 | 27.54 | 27.83 | 511,645 | +0.07(+0.26%) |
Oct 11, 2018 | 28.18 | 28.41 | 27.75 | 27.75 | 426,369 | -0.60(-2.10%) |
Oct 10, 2018 | 29.05 | 29.08 | 28.30 | 28.35 | 434,803 | -0.79(-2.70%) |
Oct 09, 2018 | 29.21 | 29.40 | 29.12 | 29.14 | 1,454,120 | -0.12(-0.41%) |
Oct 08, 2018 | 29.30 | 29.36 | 29.04 | 29.26 | 250,793 | -0.05(-0.19%) |
Oct 05, 2018 | 29.63 | 29.66 | 29.09 | 29.31 | 3,954,575 | -0.29(-0.99%) |
Oct 04, 2018 | 29.92 | 29.92 | 29.50 | 29.60 | 204,364 | -0.38(-1.28%) |
Oct 03, 2018 | 29.88 | 30.13 | 29.77 | 29.99 | 359,396 | +0.22(+0.74%) |
Oct 02, 2018 | 30.02 | 30.10 | 29.70 | 29.77 | 493,987 | -0.28(-0.94%) |