Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.46 | 25.64 | 25.37 | 25.64 | 563,084 | +0.25(+1.00%) |
Dec 28, 2018 | 25.50 | 25.65 | 25.28 | 25.38 | 305,336 | -0.04(-0.14%) |
Dec 27, 2018 | 24.76 | 25.42 | 24.61 | 25.42 | 471,151 | +0.33(+1.30%) |
Dec 26, 2018 | 24.20 | 25.12 | 23.94 | 25.09 | 239,479 | +0.94(+3.89%) |
Dec 24, 2018 | 24.56 | 24.66 | 24.13 | 24.15 | 175,742 | -0.62(-2.50%) |
Dec 21, 2018 | 25.10 | 25.52 | 24.74 | 24.77 | 632,333 | -0.29(-1.15%) |
Dec 20, 2018 | 25.16 | 25.41 | 24.91 | 25.06 | 688,912 | -0.28(-1.10%) |
Dec 19, 2018 | 25.44 | 25.95 | 25.20 | 25.34 | 456,236 | -0.13(-0.53%) |
Dec 18, 2018 | 25.56 | 25.80 | 25.37 | 25.47 | 417,584 | +0.04(+0.18%) |
Dec 17, 2018 | 25.68 | 25.95 | 25.34 | 25.43 | 641,729 | -0.31(-1.22%) |
Dec 14, 2018 | 25.77 | 25.98 | 25.67 | 25.74 | 457,673 | -0.26(-1.00%) |
Dec 13, 2018 | 26.09 | 26.18 | 25.84 | 26.00 | 1,005,543 | -0.04(-0.17%) |
Dec 12, 2018 | 26.19 | 26.41 | 26.03 | 26.05 | 307,621 | +0.12(+0.45%) |
Dec 11, 2018 | 26.35 | 26.53 | 25.84 | 25.93 | 261,002 | -0.20(-0.76%) |
Dec 10, 2018 | 26.40 | 26.47 | 25.80 | 26.13 | 281,214 | -0.28(-1.06%) |
Dec 07, 2018 | 26.75 | 26.98 | 26.25 | 26.41 | 374,015 | -0.35(-1.31%) |
Dec 06, 2018 | 26.68 | 26.83 | 26.13 | 26.76 | 572,862 | -0.31(-1.16%) |
Dec 04, 2018 | 27.83 | 27.83 | 27.02 | 27.07 | 301,704 | -0.87(-3.12%) |
Dec 03, 2018 | 28.17 | 28.17 | 27.61 | 27.95 | 205,553 | +0.11(+0.39%) |
Nov 30, 2018 | 27.67 | 27.92 | 27.66 | 27.84 | 1,209,264 | +0.13(+0.49%) |
Nov 29, 2018 | 27.71 | 27.87 | 27.61 | 27.70 | 222,510 | -0.12(-0.42%) |
Nov 28, 2018 | 27.30 | 27.82 | 27.17 | 27.82 | 375,752 | +0.58(+2.11%) |
Nov 27, 2018 | 27.41 | 27.53 | 27.18 | 27.25 | 328,789 | -0.28(-1.01%) |
Nov 26, 2018 | 27.38 | 27.60 | 27.36 | 27.52 | 178,716 | +0.40(+1.46%) |
Nov 23, 2018 | 27.07 | 27.40 | 26.98 | 27.13 | 65,302 | -0.11(-0.40%) |
Nov 21, 2018 | 27.24 | 27.24 | 27.24 | 0 | +0.13(+0.50%) | |
Nov 20, 2018 | 27.34 | 27.35 | 27.05 | 27.10 | 292,234 | -0.40(-1.47%) |
Nov 19, 2018 | 27.44 | 27.60 | 27.31 | 27.51 | 341,383 | +0.04(+0.13%) |
Nov 16, 2018 | 27.36 | 27.57 | 27.24 | 27.47 | 250,419 | +0.02(+0.07%) |
Nov 15, 2018 | 27.01 | 27.48 | 26.94 | 27.45 | 667,604 | +0.27(+0.99%) |
Nov 14, 2018 | 27.86 | 27.92 | 27.01 | 27.18 | 249,782 | -0.52(-1.88%) |
Nov 13, 2018 | 27.64 | 27.99 | 27.61 | 27.70 | 699,298 | +0.13(+0.49%) |
Nov 12, 2018 | 28.02 | 28.08 | 27.55 | 27.57 | 573,526 | -0.49(-1.76%) |
Nov 09, 2018 | 28.14 | 28.26 | 27.96 | 28.06 | 184,115 | -0.16(-0.57%) |
Nov 08, 2018 | 28.05 | 28.32 | 28.05 | 28.23 | 178,758 | +0.04(+0.13%) |
Nov 07, 2018 | 27.88 | 28.21 | 27.78 | 28.19 | 163,075 | +0.42(+1.52%) |
Nov 06, 2018 | 27.47 | 27.79 | 27.47 | 27.77 | 876,843 | +0.27(+0.98%) |
Nov 05, 2018 | 27.08 | 27.54 | 27.08 | 27.50 | 501,262 | +0.42(+1.56%) |
Nov 02, 2018 | 27.27 | 27.44 | 26.89 | 27.07 | 198,132 | -0.03(-0.10%) |
Nov 01, 2018 | 27.07 | 27.16 | 26.94 | 27.10 | 328,586 | +0.10(+0.37%) |
Oct 31, 2018 | 27.16 | 27.37 | 26.99 | 27.00 | 182,724 | +0.05(+0.20%) |
Oct 30, 2018 | 26.52 | 26.97 | 26.44 | 26.95 | 293,806 | +0.50(+1.90%) |
Oct 29, 2018 | 26.60 | 26.91 | 26.22 | 26.45 | 799,700 | +0.15(+0.58%) |
Oct 26, 2018 | 26.21 | 26.56 | 25.95 | 26.29 | 358,997 | -0.15(-0.58%) |
Oct 25, 2018 | 26.18 | 26.63 | 26.14 | 26.45 | 249,746 | +0.40(+1.55%) |
Oct 24, 2018 | 26.80 | 26.80 | 26.00 | 26.04 | 375,245 | -0.78(-2.92%) |
Oct 23, 2018 | 26.74 | 26.98 | 26.52 | 26.82 | 142,639 | -0.29(-1.06%) |
Oct 22, 2018 | 27.47 | 27.49 | 27.09 | 27.11 | 87,681 | -0.32(-1.18%) |
Oct 19, 2018 | 27.25 | 27.60 | 27.15 | 27.43 | 417,290 | +0.13(+0.49%) |
Oct 18, 2018 | 27.54 | 27.69 | 27.18 | 27.30 | 128,658 | -0.31(-1.14%) |
Oct 17, 2018 | 27.40 | 27.79 | 27.31 | 27.61 | 73,693 | +0.20(+0.72%) |
Oct 16, 2018 | 27.20 | 27.44 | 27.03 | 27.42 | 403,451 | +0.32(+1.19%) |
Oct 15, 2018 | 27.09 | 27.34 | 27.09 | 27.09 | 154,647 | -0.03(-0.10%) |
Oct 12, 2018 | 27.52 | 27.55 | 26.68 | 27.12 | 345,091 | -0.13(-0.49%) |
Oct 11, 2018 | 28.23 | 28.23 | 27.25 | 27.25 | 434,247 | -1.05(-3.72%) |
Oct 10, 2018 | 29.03 | 29.03 | 28.29 | 28.31 | 383,296 | -0.79(-2.72%) |
Oct 09, 2018 | 28.97 | 29.17 | 28.86 | 29.10 | 344,586 | +0.05(+0.15%) |
Oct 08, 2018 | 28.76 | 29.14 | 28.76 | 29.05 | 309,349 | +0.25(+0.87%) |
Oct 05, 2018 | 28.76 | 29.11 | 28.76 | 28.80 | 182,557 | -0.14(-0.50%) |
Oct 04, 2018 | 28.85 | 29.03 | 28.80 | 28.94 | 110,179 | +0.10(+0.34%) |
Oct 03, 2018 | 28.82 | 29.01 | 28.79 | 28.85 | 353,719 | +0.12(+0.41%) |
Oct 02, 2018 | 28.61 | 28.76 | 28.57 | 28.73 | 350,904 | +0.09(+0.31%) |