Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.49 | 22.72 | 22.20 | 22.72 | 694,150 | +0.34(+1.52%) |
Dec 28, 2018 | 22.02 | 22.71 | 21.99 | 22.38 | 579,418 | +0.34(+1.54%) |
Dec 27, 2018 | 21.52 | 22.05 | 21.27 | 22.04 | 599,556 | +0.09(+0.43%) |
Dec 26, 2018 | 21.28 | 21.98 | 20.99 | 21.95 | 543,589 | +0.74(+3.49%) |
Dec 24, 2018 | 21.39 | 21.58 | 21.16 | 21.21 | 318,568 | -0.31(-1.46%) |
Dec 21, 2018 | 21.54 | 22.02 | 21.47 | 21.52 | 1,959,843 | -0.05(-0.24%) |
Dec 20, 2018 | 21.32 | 21.75 | 21.27 | 21.57 | 628,491 | +0.20(+0.96%) |
Dec 19, 2018 | 22.25 | 22.35 | 21.28 | 21.37 | 719,333 | -0.88(-3.98%) |
Dec 18, 2018 | 22.61 | 22.84 | 22.16 | 22.25 | 717,014 | -0.15(-0.68%) |
Dec 17, 2018 | 22.57 | 22.96 | 22.37 | 22.41 | 958,692 | -0.24(-1.05%) |
Dec 14, 2018 | 22.70 | 23.05 | 22.60 | 22.65 | 619,151 | -0.20(-0.89%) |
Dec 13, 2018 | 23.12 | 23.12 | 22.59 | 22.85 | 601,516 | -0.27(-1.18%) |
Dec 12, 2018 | 23.18 | 23.45 | 22.93 | 23.12 | 425,760 | +0.17(+0.74%) |
Dec 11, 2018 | 23.30 | 23.50 | 22.83 | 22.95 | 588,331 | -0.07(-0.30%) |
Dec 10, 2018 | 23.34 | 23.47 | 22.65 | 23.02 | 716,212 | -0.31(-1.35%) |
Dec 07, 2018 | 23.46 | 23.82 | 23.03 | 23.33 | 574,363 | -0.12(-0.51%) |
Dec 06, 2018 | 23.04 | 23.47 | 22.78 | 23.45 | 684,537 | +0.09(+0.36%) |
Dec 04, 2018 | 24.41 | 24.45 | 23.33 | 23.37 | 686,392 | -1.11(-4.52%) |
Dec 03, 2018 | 24.75 | 24.75 | 24.02 | 24.47 | 505,403 | -0.03(-0.14%) |
Nov 30, 2018 | 24.00 | 24.58 | 24.00 | 24.51 | 653,124 | +0.41(+1.69%) |
Nov 29, 2018 | 23.90 | 24.19 | 23.67 | 24.10 | 425,476 | +0.08(+0.32%) |
Nov 28, 2018 | 23.55 | 24.06 | 23.25 | 24.02 | 402,722 | +0.48(+2.06%) |
Nov 27, 2018 | 23.61 | 23.72 | 23.43 | 23.54 | 334,457 | -0.12(-0.50%) |
Nov 26, 2018 | 23.42 | 23.84 | 23.37 | 23.66 | 358,172 | +0.49(+2.13%) |
Nov 23, 2018 | 22.95 | 23.37 | 22.91 | 23.16 | 138,830 | +0.03(+0.15%) |
Nov 21, 2018 | 23.13 | 23.13 | 23.13 | 0 | +0.16(+0.70%) | |
Nov 20, 2018 | 23.38 | 23.44 | 22.91 | 22.97 | 452,399 | -0.53(-2.24%) |
Nov 19, 2018 | 23.33 | 23.67 | 23.20 | 23.50 | 432,837 | +0.04(+0.18%) |
Nov 16, 2018 | 23.33 | 23.53 | 23.22 | 23.45 | 517,350 | -0.05(-0.22%) |
Nov 15, 2018 | 23.00 | 23.59 | 22.93 | 23.50 | 347,050 | +0.38(+1.66%) |
Nov 14, 2018 | 23.69 | 23.79 | 22.87 | 23.12 | 368,983 | -0.42(-1.77%) |
Nov 13, 2018 | 23.62 | 24.04 | 23.39 | 23.54 | 424,587 | +0.00(+0.00%) |
Nov 12, 2018 | 23.54 | 23.92 | 23.45 | 23.54 | 390,178 | +0.00(+0.00%) |
Nov 09, 2018 | 23.95 | 24.17 | 23.48 | 23.54 | 457,281 | -0.46(-1.91%) |
Nov 08, 2018 | 23.79 | 24.09 | 23.75 | 24.00 | 231,370 | +0.15(+0.64%) |
Nov 07, 2018 | 23.78 | 23.90 | 23.21 | 23.84 | 398,062 | +0.10(+0.43%) |
Nov 06, 2018 | 23.57 | 23.92 | 23.45 | 23.74 | 345,721 | +0.09(+0.39%) |
Nov 05, 2018 | 23.62 | 23.89 | 23.55 | 23.65 | 406,193 | -0.01(-0.04%) |
Nov 02, 2018 | 23.68 | 23.92 | 23.37 | 23.66 | 488,138 | +0.06(+0.25%) |
Nov 01, 2018 | 23.80 | 23.97 | 23.53 | 23.60 | 630,161 | -0.20(-0.85%) |
Oct 31, 2018 | 24.05 | 24.15 | 23.75 | 23.80 | 718,526 | -0.07(-0.28%) |
Oct 30, 2018 | 23.70 | 23.90 | 23.50 | 23.87 | 765,926 | +0.29(+1.22%) |
Oct 29, 2018 | 23.39 | 23.89 | 23.33 | 23.58 | 834,421 | +0.35(+1.49%) |
Oct 26, 2018 | 23.16 | 23.53 | 22.87 | 23.24 | 694,112 | -0.09(-0.40%) |
Oct 25, 2018 | 22.70 | 23.56 | 22.53 | 23.33 | 1,095,365 | +0.74(+3.25%) |
Oct 24, 2018 | 23.38 | 23.38 | 22.58 | 22.59 | 751,614 | -0.83(-3.54%) |
Oct 23, 2018 | 23.13 | 23.60 | 22.97 | 23.42 | 790,154 | -0.06(-0.25%) |
Oct 22, 2018 | 24.61 | 24.70 | 23.46 | 23.48 | 817,869 | -1.07(-4.37%) |
Oct 19, 2018 | 24.46 | 24.79 | 24.31 | 24.55 | 728,658 | +0.01(+0.03%) |
Oct 18, 2018 | 24.73 | 25.29 | 24.53 | 24.55 | 931,172 | -0.38(-1.53%) |
Oct 17, 2018 | 25.24 | 25.37 | 24.22 | 24.93 | 1,134,699 | -0.19(-0.77%) |
Oct 16, 2018 | 24.86 | 25.21 | 24.35 | 25.12 | 906,864 | +0.35(+1.40%) |
Oct 15, 2018 | 24.62 | 25.09 | 24.53 | 24.77 | 785,608 | +0.13(+0.51%) |
Oct 12, 2018 | 25.81 | 25.81 | 24.21 | 24.65 | 797,750 | -1.01(-3.92%) |
Oct 11, 2018 | 26.57 | 26.59 | 25.64 | 25.65 | 671,008 | -0.98(-3.68%) |
Oct 10, 2018 | 26.99 | 27.36 | 26.61 | 26.63 | 563,618 | -0.30(-1.13%) |
Oct 09, 2018 | 26.90 | 27.28 | 26.80 | 26.94 | 405,254 | -0.04(-0.16%) |
Oct 08, 2018 | 26.75 | 27.09 | 26.63 | 26.98 | 221,532 | +0.21(+0.79%) |
Oct 05, 2018 | 27.17 | 27.17 | 26.69 | 26.77 | 354,687 | -0.30(-1.12%) |
Oct 04, 2018 | 26.97 | 27.37 | 26.96 | 27.07 | 416,478 | +0.03(+0.09%) |
Oct 03, 2018 | 26.58 | 27.09 | 26.48 | 27.05 | 449,270 | +0.50(+1.88%) |
Oct 02, 2018 | 26.48 | 26.72 | 26.27 | 26.55 | 385,110 | -0.01(-0.03%) |