Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.26 | 24.33 | 23.92 | 24.29 | 871,801 | +0.18(+0.76%) |
Dec 28, 2018 | 24.07 | 24.48 | 23.92 | 24.11 | 1,211,992 | +0.06(+0.27%) |
Dec 27, 2018 | 23.68 | 24.04 | 23.22 | 24.04 | 1,033,330 | +0.11(+0.46%) |
Dec 26, 2018 | 22.90 | 23.97 | 22.85 | 23.93 | 1,717,582 | +1.05(+4.59%) |
Dec 24, 2018 | 23.20 | 23.30 | 22.86 | 22.88 | 641,643 | -0.40(-1.70%) |
Dec 21, 2018 | 24.00 | 24.11 | 23.25 | 23.28 | 831,868 | -0.64(-2.68%) |
Dec 20, 2018 | 24.24 | 24.34 | 23.62 | 23.92 | 1,288,839 | -0.39(-1.62%) |
Dec 19, 2018 | 24.83 | 25.12 | 24.20 | 24.31 | 563,542 | -0.52(-2.10%) |
Dec 18, 2018 | 25.06 | 25.23 | 24.73 | 24.84 | 412,149 | -0.01(-0.04%) |
Dec 17, 2018 | 25.38 | 25.55 | 24.73 | 24.84 | 345,846 | -0.59(-2.30%) |
Dec 14, 2018 | 25.69 | 25.92 | 25.39 | 25.43 | 451,534 | -0.41(-1.59%) |
Dec 13, 2018 | 26.31 | 26.33 | 25.82 | 25.84 | 1,394,717 | -0.38(-1.47%) |
Dec 12, 2018 | 26.27 | 26.57 | 26.23 | 26.23 | 3,541,537 | +0.23(+0.88%) |
Dec 11, 2018 | 26.42 | 26.47 | 25.84 | 26.00 | 732,878 | -0.05(-0.21%) |
Dec 10, 2018 | 26.17 | 26.24 | 25.70 | 26.05 | 252,670 | -0.12(-0.45%) |
Dec 07, 2018 | 26.69 | 26.91 | 26.03 | 26.17 | 480,471 | -0.53(-1.99%) |
Dec 06, 2018 | 26.36 | 26.70 | 26.04 | 26.70 | 405,952 | -0.07(-0.27%) |
Dec 04, 2018 | 27.88 | 27.89 | 26.70 | 26.78 | 489,862 | -1.14(-4.10%) |
Dec 03, 2018 | 27.99 | 28.02 | 27.55 | 27.92 | 1,191,356 | +0.29(+1.06%) |
Nov 30, 2018 | 27.39 | 27.67 | 27.38 | 27.63 | 159,538 | +0.16(+0.57%) |
Nov 29, 2018 | 27.45 | 27.66 | 27.25 | 27.47 | 257,848 | -0.06(-0.23%) |
Nov 28, 2018 | 26.99 | 27.57 | 26.76 | 27.54 | 3,013,469 | +0.61(+2.28%) |
Nov 27, 2018 | 27.02 | 27.11 | 26.87 | 26.92 | 222,971 | -0.22(-0.81%) |
Nov 26, 2018 | 27.07 | 27.24 | 26.95 | 27.14 | 176,119 | +0.32(+1.19%) |
Nov 23, 2018 | 26.61 | 27.02 | 26.61 | 26.82 | 87,795 | +0.00(+0.00%) |
Nov 21, 2018 | 26.82 | 26.82 | 26.82 | 0 | +0.33(+1.24%) | |
Nov 20, 2018 | 26.67 | 26.87 | 26.37 | 26.49 | 482,921 | -0.45(-1.67%) |
Nov 19, 2018 | 27.45 | 27.49 | 26.86 | 26.94 | 1,263,350 | -0.54(-1.97%) |
Nov 16, 2018 | 27.23 | 27.54 | 27.18 | 27.48 | 366,578 | +0.05(+0.20%) |
Nov 15, 2018 | 26.89 | 27.49 | 26.86 | 27.43 | 187,891 | +0.36(+1.32%) |
Nov 14, 2018 | 27.49 | 27.59 | 26.90 | 27.07 | 211,610 | -0.21(-0.77%) |
Nov 13, 2018 | 27.44 | 27.68 | 27.23 | 27.28 | 266,566 | -0.07(-0.27%) |
Nov 12, 2018 | 27.89 | 27.89 | 27.31 | 27.35 | 190,826 | -0.54(-1.94%) |
Nov 09, 2018 | 28.21 | 28.21 | 27.67 | 27.89 | 245,586 | -0.46(-1.61%) |
Nov 08, 2018 | 28.32 | 28.52 | 28.25 | 28.35 | 173,123 | -0.10(-0.35%) |
Nov 07, 2018 | 28.14 | 28.45 | 28.00 | 28.45 | 342,558 | +0.46(+1.64%) |
Nov 06, 2018 | 27.84 | 28.05 | 27.81 | 28.00 | 226,792 | +0.09(+0.33%) |
Nov 05, 2018 | 27.89 | 28.00 | 27.64 | 27.90 | 422,341 | +0.03(+0.10%) |
Nov 02, 2018 | 27.92 | 28.05 | 27.64 | 27.88 | 904,378 | +0.08(+0.30%) |
Nov 01, 2018 | 27.35 | 27.89 | 27.35 | 27.79 | 4,160,391 | +0.60(+2.19%) |
Oct 31, 2018 | 27.34 | 27.51 | 27.17 | 27.20 | 827,262 | +0.15(+0.54%) |
Oct 30, 2018 | 26.55 | 27.11 | 26.55 | 27.05 | 371,490 | +0.49(+1.83%) |
Oct 29, 2018 | 27.02 | 27.25 | 26.26 | 26.57 | 425,434 | -0.13(-0.48%) |
Oct 26, 2018 | 26.69 | 27.02 | 26.22 | 26.69 | 772,249 | -0.30(-1.12%) |
Oct 25, 2018 | 26.57 | 27.14 | 26.57 | 27.00 | 877,293 | +0.57(+2.15%) |
Oct 24, 2018 | 27.45 | 27.50 | 26.43 | 26.43 | 574,647 | -1.04(-3.80%) |
Oct 23, 2018 | 27.47 | 27.66 | 26.95 | 27.47 | 665,296 | -0.20(-0.73%) |
Oct 22, 2018 | 27.89 | 27.94 | 27.62 | 27.67 | 218,180 | -0.09(-0.33%) |
Oct 19, 2018 | 28.10 | 28.28 | 27.69 | 27.77 | 257,270 | -0.30(-1.08%) |
Oct 18, 2018 | 28.49 | 28.49 | 27.97 | 28.07 | 134,197 | -0.50(-1.76%) |
Oct 17, 2018 | 28.58 | 28.62 | 28.25 | 28.57 | 311,977 | -0.10(-0.35%) |
Oct 16, 2018 | 28.11 | 28.72 | 27.93 | 28.67 | 768,189 | +0.72(+2.59%) |
Oct 15, 2018 | 27.76 | 28.12 | 27.68 | 27.95 | 185,936 | +0.12(+0.43%) |
Oct 12, 2018 | 28.14 | 28.18 | 27.54 | 27.83 | 511,593 | +0.07(+0.26%) |
Oct 11, 2018 | 28.19 | 28.42 | 27.76 | 27.76 | 426,325 | -0.60(-2.10%) |
Oct 10, 2018 | 29.05 | 29.08 | 28.31 | 28.35 | 434,759 | -0.79(-2.70%) |
Oct 09, 2018 | 29.21 | 29.41 | 29.13 | 29.14 | 1,453,972 | -0.12(-0.41%) |
Oct 08, 2018 | 29.30 | 29.36 | 29.04 | 29.26 | 250,768 | -0.05(-0.19%) |
Oct 05, 2018 | 29.63 | 29.66 | 29.09 | 29.31 | 3,954,173 | -0.29(-0.99%) |
Oct 04, 2018 | 29.92 | 29.92 | 29.51 | 29.61 | 204,343 | -0.38(-1.28%) |
Oct 03, 2018 | 29.88 | 30.13 | 29.77 | 29.99 | 359,360 | +0.22(+0.74%) |
Oct 02, 2018 | 30.03 | 30.10 | 29.70 | 29.77 | 493,936 | -0.28(-0.94%) |