Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.95 | 23.08 | 22.67 | 23.08 | 842,100 | +0.39(+1.72%) |
Dec 28, 2018 | 22.84 | 23.09 | 22.55 | 22.69 | 891,500 | +0.00(+0.00%) |
Dec 27, 2018 | 22.24 | 22.90 | 21.64 | 22.69 | 1,044,385 | -0.12(-0.53%) |
Dec 26, 2018 | 21.10 | 22.85 | 20.93 | 22.81 | 994,967 | +1.79(+8.52%) |
Dec 24, 2018 | 21.58 | 21.81 | 21.02 | 21.02 | 692,800 | -0.77(-3.53%) |
Dec 21, 2018 | 23.09 | 23.31 | 21.62 | 21.79 | 2,086,200 | -1.25(-5.43%) |
Dec 20, 2018 | 23.55 | 24.01 | 22.66 | 23.04 | 1,411,652 | -0.72(-3.03%) |
Dec 19, 2018 | 23.72 | 24.52 | 23.55 | 23.76 | 994,443 | -0.15(-0.63%) |
Dec 18, 2018 | 23.47 | 24.31 | 23.13 | 23.91 | 1,169,372 | +1.20(+5.28%) |
Dec 17, 2018 | 23.43 | 23.88 | 22.58 | 22.71 | 1,249,541 | -0.82(-3.48%) |
Dec 14, 2018 | 24.00 | 24.12 | 23.42 | 23.53 | 1,006,400 | -0.66(-2.73%) |
Dec 13, 2018 | 25.47 | 25.67 | 24.14 | 24.19 | 1,160,306 | -1.12(-4.43%) |
Dec 12, 2018 | 25.50 | 26.00 | 25.28 | 25.31 | 686,344 | +0.33(+1.32%) |
Dec 11, 2018 | 25.84 | 26.00 | 24.67 | 24.98 | 717,899 | -0.28(-1.11%) |
Dec 10, 2018 | 25.60 | 25.89 | 24.80 | 25.26 | 646,585 | -0.54(-2.09%) |
Dec 07, 2018 | 26.53 | 26.94 | 25.68 | 25.80 | 621,800 | -0.94(-3.52%) |
Dec 06, 2018 | 25.90 | 26.76 | 25.75 | 26.74 | 1,002,948 | +0.11(+0.41%) |
Dec 04, 2018 | 27.72 | 27.84 | 26.59 | 26.63 | 1,048,200 | -1.24(-4.45%) |
Dec 03, 2018 | 28.26 | 28.36 | 27.36 | 27.87 | 715,657 | +0.16(+0.58%) |
Nov 30, 2018 | 27.20 | 27.73 | 26.99 | 27.71 | 1,100,800 | +0.47(+1.73%) |
Nov 29, 2018 | 26.98 | 27.64 | 26.73 | 27.24 | 1,239,964 | +0.23(+0.85%) |
Nov 28, 2018 | 26.30 | 27.11 | 25.94 | 27.01 | 804,509 | +0.99(+3.80%) |
Nov 27, 2018 | 25.85 | 26.28 | 25.70 | 26.02 | 590,675 | -0.10(-0.38%) |
Nov 26, 2018 | 25.83 | 26.19 | 25.53 | 26.12 | 728,688 | +0.81(+3.20%) |
Nov 23, 2018 | 25.22 | 25.70 | 25.22 | 25.31 | 237,600 | -0.26(-1.02%) |
Nov 21, 2018 | 25.57 | 25.57 | 25.57 | 0 | +0.28(+1.11%) | |
Nov 20, 2018 | 25.14 | 25.82 | 24.74 | 25.29 | 1,040,560 | -0.62(-2.39%) |
Nov 19, 2018 | 26.18 | 26.28 | 25.69 | 25.91 | 784,941 | -0.38(-1.45%) |
Nov 16, 2018 | 25.91 | 26.32 | 25.88 | 26.29 | 649,100 | +0.21(+0.81%) |
Nov 15, 2018 | 25.57 | 26.21 | 25.24 | 26.08 | 717,829 | +0.48(+1.87%) |
Nov 14, 2018 | 26.37 | 26.71 | 25.32 | 25.60 | 565,783 | -0.38(-1.46%) |
Nov 13, 2018 | 25.72 | 26.46 | 25.72 | 25.98 | 1,002,999 | +0.29(+1.13%) |
Nov 12, 2018 | 27.53 | 27.67 | 25.59 | 25.69 | 1,476,623 | -2.10(-7.56%) |
Nov 09, 2018 | 27.47 | 28.00 | 27.15 | 27.79 | 1,423,900 | -0.11(-0.39%) |
Nov 08, 2018 | 27.77 | 28.19 | 27.73 | 27.90 | 823,979 | -0.04(-0.14%) |
Nov 07, 2018 | 26.79 | 28.00 | 26.37 | 27.94 | 1,286,859 | +1.37(+5.16%) |
Nov 06, 2018 | 26.79 | 27.08 | 26.35 | 26.57 | 2,039,730 | -0.22(-0.82%) |
Nov 05, 2018 | 27.50 | 27.74 | 26.65 | 26.79 | 1,529,290 | -0.71(-2.58%) |
Nov 02, 2018 | 28.00 | 28.41 | 27.45 | 27.50 | 1,330,400 | -0.53(-1.89%) |
Nov 01, 2018 | 26.94 | 28.21 | 26.94 | 28.03 | 1,737,578 | +1.18(+4.39%) |
Oct 31, 2018 | 24.42 | 27.96 | 24.42 | 26.85 | 4,272,940 | +3.03(+12.72%) |
Oct 30, 2018 | 23.90 | 24.41 | 23.41 | 23.82 | 2,745,846 | +0.01(+0.04%) |
Oct 29, 2018 | 24.81 | 24.95 | 23.41 | 23.81 | 1,699,184 | -0.45(-1.85%) |
Oct 26, 2018 | 24.63 | 24.92 | 24.14 | 24.26 | 1,322,500 | -0.86(-3.42%) |
Oct 25, 2018 | 24.75 | 25.33 | 24.70 | 25.12 | 830,522 | +0.70(+2.87%) |
Oct 24, 2018 | 25.68 | 25.89 | 24.39 | 24.42 | 854,147 | -1.21(-4.72%) |
Oct 23, 2018 | 25.25 | 25.99 | 24.63 | 25.63 | 798,653 | -0.14(-0.54%) |
Oct 22, 2018 | 25.92 | 26.19 | 25.41 | 25.77 | 1,002,036 | -0.02(-0.08%) |
Oct 19, 2018 | 25.88 | 25.99 | 25.48 | 25.79 | 909,100 | -0.04(-0.15%) |
Oct 18, 2018 | 26.30 | 26.40 | 25.76 | 25.83 | 841,796 | -0.53(-2.01%) |
Oct 17, 2018 | 25.86 | 26.49 | 25.78 | 26.36 | 1,290,274 | +0.38(+1.46%) |
Oct 16, 2018 | 25.34 | 25.99 | 24.94 | 25.98 | 530,934 | +0.90(+3.59%) |
Oct 15, 2018 | 24.69 | 25.53 | 24.51 | 25.08 | 1,246,217 | +0.33(+1.33%) |
Oct 12, 2018 | 25.50 | 25.55 | 24.15 | 24.75 | 1,163,400 | -0.02(-0.08%) |
Oct 11, 2018 | 25.75 | 26.02 | 24.75 | 24.77 | 1,569,361 | -1.12(-4.33%) |
Oct 10, 2018 | 26.81 | 26.83 | 25.87 | 25.89 | 1,481,286 | -1.04(-3.86%) |
Oct 09, 2018 | 26.76 | 26.99 | 26.63 | 26.93 | 889,702 | +0.12(+0.45%) |
Oct 08, 2018 | 26.94 | 27.02 | 26.33 | 26.81 | 861,562 | -0.23(-0.85%) |
Oct 05, 2018 | 27.43 | 27.58 | 26.96 | 27.04 | 1,171,000 | -0.50(-1.82%) |
Oct 04, 2018 | 28.01 | 28.12 | 27.35 | 27.54 | 657,041 | -0.60(-2.13%) |
Oct 03, 2018 | 27.88 | 28.41 | 27.77 | 28.14 | 502,671 | +0.40(+1.44%) |
Oct 02, 2018 | 27.71 | 28.11 | 27.59 | 27.74 | 822,257 | +0.06(+0.22%) |