Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.50 | 22.57 | 22.35 | 22.54 | 729,100 | +0.14(+0.63%) |
Dec 28, 2018 | 22.57 | 22.61 | 22.34 | 22.40 | 439,600 | +0.21(+0.95%) |
Dec 27, 2018 | 21.96 | 22.19 | 21.73 | 22.19 | 535,697 | +0.04(+0.18%) |
Dec 26, 2018 | 21.86 | 22.33 | 21.55 | 22.15 | 522,311 | +0.22(+1.03%) |
Dec 24, 2018 | 21.94 | 22.23 | 21.87 | 21.93 | 277,300 | -0.20(-0.93%) |
Dec 21, 2018 | 22.27 | 22.52 | 22.05 | 22.13 | 475,500 | -0.26(-1.16%) |
Dec 20, 2018 | 22.63 | 22.74 | 22.37 | 22.39 | 451,499 | -0.58(-2.53%) |
Dec 19, 2018 | 23.26 | 23.40 | 22.83 | 22.97 | 489,498 | -0.12(-0.52%) |
Dec 18, 2018 | 23.27 | 23.31 | 22.95 | 23.09 | 438,792 | +0.28(+1.23%) |
Dec 17, 2018 | 23.11 | 23.14 | 22.70 | 22.81 | 1,295,281 | -0.50(-2.15%) |
Dec 14, 2018 | 23.30 | 23.51 | 23.28 | 23.31 | 452,500 | -0.53(-2.22%) |
Dec 13, 2018 | 24.06 | 24.09 | 23.77 | 23.84 | 832,180 | +0.04(+0.19%) |
Dec 12, 2018 | 23.79 | 23.96 | 23.64 | 23.80 | 649,880 | +0.89(+3.86%) |
Dec 11, 2018 | 23.27 | 23.30 | 22.81 | 22.91 | 1,374,321 | -0.25(-1.08%) |
Dec 10, 2018 | 23.40 | 23.45 | 22.94 | 23.16 | 598,558 | -0.48(-2.03%) |
Dec 07, 2018 | 23.84 | 24.01 | 23.53 | 23.64 | 302,700 | -0.48(-1.99%) |
Dec 06, 2018 | 23.88 | 24.12 | 23.65 | 24.12 | 845,398 | -0.34(-1.39%) |
Dec 04, 2018 | 25.13 | 25.17 | 24.40 | 24.46 | 514,200 | -0.93(-3.64%) |
Dec 03, 2018 | 25.36 | 25.46 | 25.29 | 25.39 | 336,572 | +0.17(+0.67%) |
Nov 30, 2018 | 25.12 | 25.25 | 25.03 | 25.21 | 494,600 | -0.22(-0.86%) |
Nov 29, 2018 | 25.49 | 25.60 | 25.37 | 25.43 | 422,547 | -0.12(-0.49%) |
Nov 28, 2018 | 25.29 | 25.71 | 25.11 | 25.56 | 296,573 | +0.10(+0.39%) |
Nov 27, 2018 | 25.39 | 25.50 | 25.24 | 25.46 | 292,062 | -0.22(-0.88%) |
Nov 26, 2018 | 25.77 | 25.89 | 25.58 | 25.68 | 245,506 | +0.61(+2.45%) |
Nov 23, 2018 | 25.08 | 25.17 | 25.01 | 25.07 | 274,500 | -0.21(-0.83%) |
Nov 21, 2018 | 25.28 | 25.28 | 25.28 | 0 | +0.16(+0.64%) | |
Nov 20, 2018 | 25.39 | 25.41 | 25.06 | 25.12 | 401,264 | -0.68(-2.64%) |
Nov 19, 2018 | 25.99 | 26.04 | 25.73 | 25.80 | 247,968 | +0.07(+0.25%) |
Nov 16, 2018 | 25.71 | 25.89 | 25.66 | 25.73 | 166,700 | -0.19(-0.73%) |
Nov 15, 2018 | 25.60 | 26.01 | 25.50 | 25.93 | 231,090 | +0.02(+0.06%) |
Nov 14, 2018 | 26.25 | 26.26 | 25.74 | 25.91 | 176,379 | -0.08(-0.31%) |
Nov 13, 2018 | 25.94 | 26.13 | 25.85 | 25.99 | 244,650 | +0.57(+2.24%) |
Nov 12, 2018 | 25.80 | 25.81 | 25.40 | 25.42 | 324,392 | -0.85(-3.24%) |
Nov 09, 2018 | 26.27 | 26.32 | 26.09 | 26.27 | 102,200 | -0.23(-0.87%) |
Nov 08, 2018 | 26.65 | 26.75 | 26.43 | 26.50 | 281,513 | -0.46(-1.72%) |
Nov 07, 2018 | 26.85 | 27.02 | 26.70 | 26.96 | 155,347 | +0.41(+1.52%) |
Nov 06, 2018 | 26.53 | 26.56 | 26.34 | 26.56 | 168,863 | +0.11(+0.42%) |
Nov 05, 2018 | 26.68 | 26.68 | 26.40 | 26.45 | 234,499 | -0.23(-0.86%) |
Nov 02, 2018 | 26.79 | 26.81 | 26.47 | 26.68 | 163,600 | +0.28(+1.06%) |
Nov 01, 2018 | 26.37 | 26.48 | 26.21 | 26.40 | 243,660 | +0.41(+1.58%) |
Oct 31, 2018 | 25.98 | 26.19 | 25.96 | 25.99 | 226,691 | -0.42(-1.59%) |
Oct 30, 2018 | 26.12 | 26.41 | 25.90 | 26.41 | 259,285 | -0.30(-1.12%) |
Oct 29, 2018 | 27.07 | 27.18 | 26.62 | 26.71 | 242,975 | -0.09(-0.35%) |
Oct 26, 2018 | 26.57 | 26.94 | 26.34 | 26.80 | 180,700 | +0.08(+0.31%) |
Oct 25, 2018 | 26.77 | 26.97 | 26.65 | 26.72 | 848,780 | +0.35(+1.33%) |
Oct 24, 2018 | 26.86 | 27.14 | 26.30 | 26.37 | 220,051 | -1.00(-3.65%) |
Oct 23, 2018 | 27.42 | 27.50 | 27.16 | 27.37 | 235,661 | -0.26(-0.94%) |
Oct 22, 2018 | 27.86 | 27.93 | 27.60 | 27.63 | 207,710 | -0.54(-1.90%) |
Oct 19, 2018 | 27.74 | 28.34 | 27.68 | 28.16 | 211,700 | +0.15(+0.55%) |
Oct 18, 2018 | 28.64 | 28.74 | 27.87 | 28.01 | 326,549 | -0.61(-2.13%) |
Oct 17, 2018 | 28.78 | 28.91 | 28.47 | 28.62 | 159,327 | -0.23(-0.81%) |
Oct 16, 2018 | 28.82 | 28.86 | 28.67 | 28.86 | 243,297 | +0.18(+0.65%) |
Oct 15, 2018 | 28.86 | 28.93 | 28.64 | 28.67 | 217,790 | -0.38(-1.31%) |
Oct 12, 2018 | 29.20 | 29.24 | 28.62 | 29.05 | 204,500 | +0.05(+0.17%) |
Oct 11, 2018 | 29.31 | 29.35 | 28.82 | 29.00 | 239,436 | -0.22(-0.75%) |
Oct 10, 2018 | 30.01 | 30.01 | 29.17 | 29.22 | 341,295 | -0.25(-0.85%) |
Oct 09, 2018 | 29.26 | 29.58 | 29.16 | 29.47 | 142,328 | -0.18(-0.61%) |
Oct 08, 2018 | 29.28 | 29.66 | 29.22 | 29.65 | 109,295 | -0.18(-0.59%) |
Oct 05, 2018 | 30.17 | 30.17 | 29.74 | 29.82 | 113,700 | -0.32(-1.08%) |
Oct 04, 2018 | 30.32 | 30.35 | 29.93 | 30.15 | 392,971 | +0.03(+0.10%) |
Oct 03, 2018 | 30.12 | 30.25 | 30.06 | 30.12 | 85,408 | +0.02(+0.07%) |
Oct 02, 2018 | 30.12 | 30.17 | 29.84 | 30.10 | 86,082 | +0.07(+0.23%) |