Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.10 | 24.10 | 23.68 | 23.78 | 257,300 | -0.02(-0.08%) |
Dec 28, 2018 | 24.08 | 24.08 | 23.76 | 23.80 | 288,900 | +0.19(+0.80%) |
Dec 27, 2018 | 23.21 | 23.77 | 23.10 | 23.61 | 181,045 | +0.15(+0.64%) |
Dec 26, 2018 | 22.92 | 23.47 | 22.80 | 23.46 | 291,193 | +0.51(+2.22%) |
Dec 24, 2018 | 23.23 | 23.35 | 22.89 | 22.95 | 145,400 | -0.38(-1.63%) |
Dec 21, 2018 | 23.86 | 23.86 | 23.20 | 23.33 | 465,700 | -0.39(-1.64%) |
Dec 20, 2018 | 23.61 | 23.84 | 23.59 | 23.72 | 256,452 | -0.70(-2.87%) |
Dec 19, 2018 | 24.96 | 25.07 | 24.27 | 24.42 | 287,383 | -0.81(-3.23%) |
Dec 18, 2018 | 25.14 | 25.34 | 25.09 | 25.23 | 188,540 | +0.59(+2.41%) |
Dec 17, 2018 | 24.80 | 24.89 | 24.58 | 24.64 | 151,084 | -0.20(-0.81%) |
Dec 14, 2018 | 25.13 | 25.21 | 24.83 | 24.84 | 126,300 | -0.64(-2.53%) |
Dec 13, 2018 | 25.80 | 25.82 | 25.39 | 25.48 | 131,617 | -0.41(-1.60%) |
Dec 12, 2018 | 25.85 | 26.07 | 25.79 | 25.90 | 124,384 | +0.85(+3.39%) |
Dec 11, 2018 | 25.34 | 25.34 | 24.91 | 25.05 | 382,381 | -0.04(-0.16%) |
Dec 10, 2018 | 25.23 | 25.30 | 24.79 | 25.09 | 185,865 | -0.18(-0.69%) |
Dec 07, 2018 | 25.63 | 25.77 | 25.13 | 25.27 | 175,100 | -0.36(-1.39%) |
Dec 06, 2018 | 25.43 | 25.62 | 25.01 | 25.62 | 389,441 | -0.61(-2.34%) |
Dec 04, 2018 | 26.95 | 27.00 | 26.18 | 26.23 | 135,700 | -0.94(-3.46%) |
Dec 03, 2018 | 27.24 | 27.25 | 27.00 | 27.18 | 171,074 | +0.38(+1.40%) |
Nov 30, 2018 | 26.93 | 26.96 | 26.70 | 26.80 | 212,400 | -0.25(-0.92%) |
Nov 29, 2018 | 26.93 | 27.14 | 26.88 | 27.05 | 246,981 | +0.20(+0.74%) |
Nov 28, 2018 | 26.39 | 26.88 | 26.26 | 26.85 | 188,632 | +0.33(+1.24%) |
Nov 27, 2018 | 26.43 | 26.52 | 26.32 | 26.52 | 189,937 | -0.03(-0.11%) |
Nov 26, 2018 | 26.58 | 26.63 | 26.38 | 26.55 | 78,913 | +0.13(+0.49%) |
Nov 23, 2018 | 26.21 | 26.51 | 26.20 | 26.42 | 45,600 | +0.07(+0.27%) |
Nov 21, 2018 | 26.35 | 26.35 | 26.35 | 0 | +0.52(+2.01%) | |
Nov 20, 2018 | 25.78 | 26.16 | 25.66 | 25.83 | 194,055 | -0.53(-1.99%) |
Nov 19, 2018 | 26.70 | 26.70 | 26.29 | 26.36 | 84,319 | -0.18(-0.68%) |
Nov 16, 2018 | 26.32 | 26.62 | 26.19 | 26.54 | 69,900 | -0.22(-0.82%) |
Nov 15, 2018 | 26.53 | 26.80 | 26.39 | 26.75 | 182,341 | -0.24(-0.89%) |
Nov 14, 2018 | 27.30 | 27.33 | 26.82 | 27.00 | 85,021 | +0.04(+0.13%) |
Nov 13, 2018 | 26.77 | 27.25 | 26.70 | 26.96 | 85,132 | +0.46(+1.74%) |
Nov 12, 2018 | 26.65 | 26.66 | 26.43 | 26.50 | 69,226 | -0.32(-1.19%) |
Nov 09, 2018 | 26.79 | 26.87 | 26.66 | 26.82 | 72,200 | -0.33(-1.22%) |
Nov 08, 2018 | 27.33 | 27.44 | 27.06 | 27.15 | 158,266 | -0.44(-1.58%) |
Nov 07, 2018 | 27.45 | 27.60 | 27.34 | 27.59 | 60,927 | +0.17(+0.62%) |
Nov 06, 2018 | 27.47 | 27.61 | 27.29 | 27.41 | 1,449,846 | +0.07(+0.27%) |
Nov 05, 2018 | 27.17 | 27.34 | 27.02 | 27.34 | 158,112 | +0.08(+0.29%) |
Nov 02, 2018 | 27.90 | 27.92 | 27.04 | 27.26 | 107,800 | -0.30(-1.09%) |
Nov 01, 2018 | 27.53 | 27.66 | 27.38 | 27.56 | 81,864 | -0.02(-0.05%) |
Oct 31, 2018 | 27.57 | 28.14 | 27.55 | 27.57 | 276,183 | +0.89(+3.34%) |
Oct 30, 2018 | 26.25 | 26.82 | 26.18 | 26.68 | 82,707 | -0.30(-1.09%) |
Oct 29, 2018 | 27.70 | 27.78 | 26.73 | 26.98 | 169,450 | -0.32(-1.17%) |
Oct 26, 2018 | 26.92 | 27.62 | 26.82 | 27.30 | 133,400 | -0.46(-1.64%) |
Oct 25, 2018 | 27.40 | 27.96 | 27.39 | 27.76 | 93,587 | +0.91(+3.37%) |
Oct 24, 2018 | 27.50 | 27.50 | 26.85 | 26.85 | 78,705 | -0.52(-1.90%) |
Oct 23, 2018 | 27.12 | 27.40 | 26.89 | 27.37 | 119,390 | -0.31(-1.14%) |
Oct 22, 2018 | 28.00 | 28.02 | 27.52 | 27.68 | 105,295 | -0.52(-1.83%) |
Oct 19, 2018 | 27.96 | 28.35 | 27.96 | 28.20 | 73,000 | -0.05(-0.18%) |
Oct 18, 2018 | 28.66 | 28.66 | 28.06 | 28.25 | 110,379 | -0.84(-2.89%) |
Oct 17, 2018 | 29.32 | 29.33 | 28.83 | 29.09 | 79,458 | -0.41(-1.37%) |
Oct 16, 2018 | 29.30 | 29.53 | 29.10 | 29.50 | 115,246 | +1.16(+4.08%) |
Oct 15, 2018 | 28.45 | 28.57 | 28.17 | 28.34 | 53,383 | -0.75(-2.58%) |
Oct 12, 2018 | 29.17 | 29.18 | 28.72 | 29.09 | 80,100 | +1.02(+3.63%) |
Oct 11, 2018 | 28.53 | 28.72 | 27.88 | 28.07 | 121,167 | -0.03(-0.11%) |
Oct 10, 2018 | 29.09 | 29.10 | 28.10 | 28.10 | 95,948 | -1.16(-3.96%) |
Oct 09, 2018 | 29.25 | 29.50 | 29.22 | 29.26 | 175,408 | -0.59(-1.98%) |
Oct 08, 2018 | 29.51 | 29.97 | 29.35 | 29.85 | 60,601 | +0.00(+0.00%) |
Oct 05, 2018 | 30.12 | 30.16 | 29.74 | 29.85 | 104,100 | -0.36(-1.21%) |
Oct 04, 2018 | 30.54 | 30.54 | 30.02 | 30.21 | 197,827 | -0.56(-1.82%) |
Oct 03, 2018 | 30.86 | 30.94 | 30.71 | 30.77 | 43,117 | +0.25(+0.84%) |
Oct 02, 2018 | 30.44 | 30.64 | 30.36 | 30.52 | 252,589 | -0.46(-1.50%) |