Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.50 | 22.73 | 22.21 | 22.73 | 693,774 | +0.34(+1.52%) |
Dec 28, 2018 | 22.04 | 22.73 | 22.00 | 22.39 | 579,104 | +0.34(+1.54%) |
Dec 27, 2018 | 21.53 | 22.06 | 21.28 | 22.05 | 599,231 | +0.09(+0.43%) |
Dec 26, 2018 | 21.29 | 21.99 | 21.00 | 21.96 | 543,295 | +0.74(+3.49%) |
Dec 24, 2018 | 21.40 | 21.59 | 21.18 | 21.22 | 318,395 | -0.31(-1.46%) |
Dec 21, 2018 | 21.55 | 22.03 | 21.48 | 21.53 | 1,958,781 | -0.05(-0.24%) |
Dec 20, 2018 | 21.33 | 21.76 | 21.28 | 21.58 | 628,150 | +0.20(+0.96%) |
Dec 19, 2018 | 22.27 | 22.36 | 21.30 | 21.38 | 718,943 | -0.89(-3.98%) |
Dec 18, 2018 | 22.62 | 22.85 | 22.17 | 22.27 | 716,625 | -0.15(-0.68%) |
Dec 17, 2018 | 22.58 | 22.97 | 22.39 | 22.42 | 958,173 | -0.24(-1.05%) |
Dec 14, 2018 | 22.71 | 23.07 | 22.61 | 22.66 | 618,816 | -0.20(-0.89%) |
Dec 13, 2018 | 23.13 | 23.13 | 22.61 | 22.86 | 601,190 | -0.27(-1.18%) |
Dec 12, 2018 | 23.19 | 23.47 | 22.94 | 23.13 | 425,529 | +0.17(+0.74%) |
Dec 11, 2018 | 23.31 | 23.52 | 22.84 | 22.96 | 588,012 | -0.07(-0.30%) |
Dec 10, 2018 | 23.36 | 23.48 | 22.67 | 23.03 | 715,824 | -0.31(-1.35%) |
Dec 07, 2018 | 23.47 | 23.83 | 23.04 | 23.35 | 574,052 | -0.12(-0.51%) |
Dec 06, 2018 | 23.05 | 23.48 | 22.79 | 23.47 | 684,165 | +0.09(+0.36%) |
Dec 04, 2018 | 24.42 | 24.46 | 23.35 | 23.38 | 686,019 | -1.11(-4.52%) |
Dec 03, 2018 | 24.77 | 24.77 | 24.04 | 24.49 | 505,129 | -0.03(-0.14%) |
Nov 30, 2018 | 24.01 | 24.60 | 24.01 | 24.52 | 652,770 | +0.41(+1.69%) |
Nov 29, 2018 | 23.92 | 24.21 | 23.69 | 24.11 | 425,245 | +0.08(+0.32%) |
Nov 28, 2018 | 23.56 | 24.07 | 23.26 | 24.04 | 402,504 | +0.49(+2.06%) |
Nov 27, 2018 | 23.62 | 23.73 | 23.44 | 23.55 | 334,275 | -0.12(-0.50%) |
Nov 26, 2018 | 23.43 | 23.86 | 23.38 | 23.67 | 357,978 | +0.49(+2.13%) |
Nov 23, 2018 | 22.96 | 23.38 | 22.93 | 23.18 | 138,754 | +0.03(+0.15%) |
Nov 21, 2018 | 23.14 | 23.14 | 23.14 | 0 | +0.16(+0.70%) | |
Nov 20, 2018 | 23.39 | 23.46 | 22.92 | 22.98 | 452,153 | -0.53(-2.24%) |
Nov 19, 2018 | 23.35 | 23.68 | 23.21 | 23.51 | 432,602 | +0.04(+0.18%) |
Nov 16, 2018 | 23.34 | 23.54 | 23.23 | 23.47 | 517,070 | -0.05(-0.22%) |
Nov 15, 2018 | 23.01 | 23.60 | 22.94 | 23.52 | 346,862 | +0.38(+1.66%) |
Nov 14, 2018 | 23.70 | 23.81 | 22.89 | 23.13 | 368,783 | -0.42(-1.77%) |
Nov 13, 2018 | 23.64 | 24.05 | 23.40 | 23.55 | 424,357 | +0.00(+0.00%) |
Nov 12, 2018 | 23.55 | 23.93 | 23.47 | 23.55 | 389,966 | +0.00(+0.00%) |
Nov 09, 2018 | 23.96 | 24.18 | 23.49 | 23.55 | 457,033 | -0.46(-1.91%) |
Nov 08, 2018 | 23.80 | 24.10 | 23.76 | 24.01 | 231,244 | +0.15(+0.64%) |
Nov 07, 2018 | 23.79 | 23.92 | 23.22 | 23.86 | 397,846 | +0.10(+0.43%) |
Nov 06, 2018 | 23.59 | 23.93 | 23.46 | 23.76 | 345,534 | +0.09(+0.39%) |
Nov 05, 2018 | 23.64 | 23.90 | 23.56 | 23.66 | 405,973 | -0.01(-0.04%) |
Nov 02, 2018 | 23.70 | 23.93 | 23.38 | 23.67 | 487,873 | +0.06(+0.25%) |
Nov 01, 2018 | 23.82 | 23.98 | 23.54 | 23.61 | 629,819 | -0.20(-0.85%) |
Oct 31, 2018 | 24.06 | 24.16 | 23.76 | 23.82 | 718,137 | -0.07(-0.28%) |
Oct 30, 2018 | 23.71 | 23.92 | 23.51 | 23.88 | 765,511 | +0.29(+1.22%) |
Oct 29, 2018 | 23.40 | 23.90 | 23.34 | 23.60 | 833,968 | +0.35(+1.49%) |
Oct 26, 2018 | 23.17 | 23.54 | 22.88 | 23.25 | 693,736 | -0.09(-0.40%) |
Oct 25, 2018 | 22.71 | 23.57 | 22.55 | 23.34 | 1,094,771 | +0.74(+3.25%) |
Oct 24, 2018 | 23.39 | 23.39 | 22.59 | 22.61 | 751,207 | -0.83(-3.54%) |
Oct 23, 2018 | 23.15 | 23.61 | 22.98 | 23.43 | 789,726 | -0.06(-0.25%) |
Oct 22, 2018 | 24.63 | 24.71 | 23.48 | 23.49 | 817,426 | -1.07(-4.37%) |
Oct 19, 2018 | 24.47 | 24.80 | 24.32 | 24.57 | 728,263 | +0.01(+0.03%) |
Oct 18, 2018 | 24.75 | 25.30 | 24.54 | 24.56 | 930,667 | -0.38(-1.53%) |
Oct 17, 2018 | 25.25 | 25.38 | 24.23 | 24.94 | 1,134,084 | -0.19(-0.77%) |
Oct 16, 2018 | 24.87 | 25.22 | 24.36 | 25.13 | 906,372 | +0.35(+1.40%) |
Oct 15, 2018 | 24.64 | 25.10 | 24.54 | 24.79 | 785,182 | +0.13(+0.51%) |
Oct 12, 2018 | 25.82 | 25.82 | 24.22 | 24.66 | 797,317 | -1.01(-3.92%) |
Oct 11, 2018 | 26.59 | 26.60 | 25.66 | 25.67 | 670,644 | -0.98(-3.68%) |
Oct 10, 2018 | 27.00 | 27.38 | 26.62 | 26.65 | 563,313 | -0.30(-1.13%) |
Oct 09, 2018 | 26.92 | 27.30 | 26.82 | 26.95 | 405,034 | -0.04(-0.16%) |
Oct 08, 2018 | 26.77 | 27.11 | 26.64 | 27.00 | 221,412 | +0.21(+0.79%) |
Oct 05, 2018 | 27.19 | 27.19 | 26.71 | 26.78 | 354,494 | -0.30(-1.12%) |
Oct 04, 2018 | 26.99 | 27.38 | 26.97 | 27.09 | 416,252 | +0.03(+0.09%) |
Oct 03, 2018 | 26.60 | 27.11 | 26.50 | 27.06 | 449,027 | +0.50(+1.88%) |
Oct 02, 2018 | 26.50 | 26.74 | 26.28 | 26.56 | 384,901 | -0.01(-0.03%) |