Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.57 | 23.95 | 23.46 | 23.94 | 280,700 | +0.49(+2.09%) |
Dec 28, 2018 | 22.98 | 23.60 | 22.98 | 23.45 | 491,800 | +0.52(+2.27%) |
Dec 27, 2018 | 22.72 | 22.97 | 22.25 | 22.93 | 546,231 | -0.01(-0.04%) |
Dec 26, 2018 | 22.40 | 23.00 | 22.05 | 22.94 | 394,665 | +0.65(+2.92%) |
Dec 24, 2018 | 23.06 | 23.06 | 22.25 | 22.29 | 173,200 | -0.79(-3.42%) |
Dec 21, 2018 | 23.51 | 23.70 | 22.96 | 23.08 | 1,070,100 | -0.35(-1.49%) |
Dec 20, 2018 | 24.30 | 24.31 | 23.38 | 23.43 | 429,970 | -0.85(-3.50%) |
Dec 19, 2018 | 24.44 | 24.89 | 24.09 | 24.28 | 603,841 | -0.15(-0.61%) |
Dec 18, 2018 | 24.91 | 25.04 | 24.38 | 24.43 | 294,797 | -0.31(-1.25%) |
Dec 17, 2018 | 25.72 | 25.72 | 24.59 | 24.74 | 438,575 | -0.91(-3.55%) |
Dec 14, 2018 | 25.81 | 26.13 | 25.53 | 25.65 | 397,200 | -0.28(-1.08%) |
Dec 13, 2018 | 25.89 | 26.05 | 25.55 | 25.93 | 437,842 | +0.07(+0.27%) |
Dec 12, 2018 | 26.00 | 26.30 | 25.84 | 25.86 | 212,985 | +0.07(+0.27%) |
Dec 11, 2018 | 25.83 | 26.13 | 25.76 | 25.79 | 285,593 | +0.20(+0.78%) |
Dec 10, 2018 | 26.00 | 26.10 | 25.36 | 25.59 | 710,850 | -0.42(-1.61%) |
Dec 07, 2018 | 26.24 | 26.31 | 25.69 | 26.01 | 422,200 | -0.31(-1.18%) |
Dec 06, 2018 | 26.19 | 26.32 | 25.60 | 26.32 | 384,963 | -0.15(-0.57%) |
Dec 04, 2018 | 26.83 | 27.08 | 26.45 | 26.47 | 671,400 | -0.30(-1.12%) |
Dec 03, 2018 | 27.07 | 27.07 | 26.17 | 26.77 | 516,548 | -0.18(-0.67%) |
Nov 30, 2018 | 26.62 | 27.09 | 26.62 | 26.95 | 425,200 | +0.30(+1.13%) |
Nov 29, 2018 | 26.66 | 26.96 | 26.50 | 26.65 | 331,329 | -0.04(-0.15%) |
Nov 28, 2018 | 26.57 | 26.84 | 26.36 | 26.69 | 781,111 | +0.19(+0.72%) |
Nov 27, 2018 | 26.92 | 27.06 | 26.49 | 26.50 | 490,122 | -0.48(-1.78%) |
Nov 26, 2018 | 27.02 | 27.18 | 26.65 | 26.98 | 752,401 | +0.06(+0.22%) |
Nov 23, 2018 | 26.77 | 27.10 | 26.71 | 26.92 | 75,800 | +0.04(+0.15%) |
Nov 21, 2018 | 26.88 | 26.88 | 26.88 | 0 | +0.46(+1.74%) | |
Nov 20, 2018 | 26.84 | 27.08 | 26.39 | 26.42 | 541,612 | -0.57(-2.11%) |
Nov 19, 2018 | 26.60 | 27.32 | 26.45 | 26.99 | 508,049 | +0.44(+1.66%) |
Nov 16, 2018 | 25.84 | 26.60 | 25.80 | 26.55 | 1,029,400 | +0.65(+2.51%) |
Nov 15, 2018 | 26.04 | 26.23 | 25.68 | 25.90 | 484,410 | -0.19(-0.73%) |
Nov 14, 2018 | 26.31 | 26.66 | 26.02 | 26.09 | 387,214 | -0.22(-0.84%) |
Nov 13, 2018 | 26.96 | 26.98 | 26.29 | 26.31 | 242,411 | -0.58(-2.16%) |
Nov 12, 2018 | 26.70 | 27.41 | 26.70 | 26.89 | 310,130 | +0.21(+0.79%) |
Nov 09, 2018 | 26.66 | 26.84 | 26.53 | 26.68 | 620,200 | -0.05(-0.19%) |
Nov 08, 2018 | 26.43 | 26.89 | 26.32 | 26.73 | 363,870 | +0.48(+1.83%) |
Nov 07, 2018 | 25.75 | 26.30 | 25.75 | 26.25 | 376,209 | +0.55(+2.14%) |
Nov 06, 2018 | 25.41 | 25.75 | 25.23 | 25.70 | 434,977 | +0.50(+1.98%) |
Nov 05, 2018 | 25.27 | 25.50 | 25.00 | 25.20 | 394,575 | -0.09(-0.36%) |
Nov 02, 2018 | 24.65 | 25.75 | 24.32 | 25.29 | 680,700 | +0.57(+2.31%) |
Nov 01, 2018 | 26.50 | 27.47 | 24.66 | 24.72 | 1,189,600 | -2.37(-8.75%) |
Oct 31, 2018 | 26.98 | 27.29 | 26.85 | 27.09 | 715,474 | +0.28(+1.04%) |
Oct 30, 2018 | 26.27 | 26.90 | 26.25 | 26.81 | 535,462 | +0.58(+2.21%) |
Oct 29, 2018 | 25.92 | 26.48 | 25.92 | 26.23 | 755,561 | +0.49(+1.90%) |
Oct 26, 2018 | 25.29 | 25.83 | 25.18 | 25.74 | 454,000 | +0.20(+0.78%) |
Oct 25, 2018 | 26.19 | 26.19 | 25.50 | 25.54 | 603,800 | -0.41(-1.58%) |
Oct 24, 2018 | 25.79 | 26.37 | 25.22 | 25.95 | 529,680 | -0.35(-1.33%) |
Oct 23, 2018 | 26.47 | 26.54 | 25.93 | 26.30 | 286,313 | -0.42(-1.57%) |
Oct 22, 2018 | 26.93 | 27.13 | 26.65 | 26.72 | 284,295 | -0.04(-0.15%) |
Oct 19, 2018 | 26.80 | 27.24 | 26.59 | 26.76 | 497,700 | -0.08(-0.30%) |
Oct 18, 2018 | 26.64 | 27.02 | 26.55 | 26.84 | 338,350 | +0.19(+0.71%) |
Oct 17, 2018 | 26.70 | 26.79 | 26.53 | 26.65 | 420,662 | -0.14(-0.52%) |
Oct 16, 2018 | 26.12 | 26.82 | 26.00 | 26.79 | 389,315 | +0.80(+3.08%) |
Oct 15, 2018 | 25.61 | 26.08 | 25.52 | 25.99 | 427,649 | +0.32(+1.25%) |
Oct 12, 2018 | 26.08 | 26.08 | 25.32 | 25.67 | 408,300 | -0.12(-0.47%) |
Oct 11, 2018 | 26.34 | 26.46 | 25.77 | 25.79 | 578,488 | -0.63(-2.38%) |
Oct 10, 2018 | 26.29 | 26.52 | 26.18 | 26.42 | 458,890 | +0.09(+0.34%) |
Oct 09, 2018 | 26.21 | 26.46 | 26.11 | 26.33 | 236,486 | +0.03(+0.11%) |
Oct 08, 2018 | 26.00 | 26.36 | 25.96 | 26.30 | 256,319 | +0.34(+1.31%) |
Oct 05, 2018 | 25.90 | 26.09 | 25.79 | 25.96 | 265,500 | +0.13(+0.50%) |
Oct 04, 2018 | 26.12 | 26.28 | 25.66 | 25.83 | 274,123 | -0.41(-1.56%) |
Oct 03, 2018 | 26.71 | 26.81 | 26.22 | 26.24 | 190,096 | -0.37(-1.39%) |
Oct 02, 2018 | 26.77 | 26.83 | 26.48 | 26.61 | 318,968 | -0.09(-0.34%) |