Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.81 | 24.73 | 23.81 | 23.84 | 23,822 | +0.00(+0.00%) |
Dec 28, 2018 | 23.90 | 24.14 | 23.75 | 23.84 | 8,659 | +0.14(+0.60%) |
Dec 27, 2018 | 24.14 | 24.14 | 23.31 | 23.70 | 15,165 | -0.12(-0.50%) |
Dec 26, 2018 | 23.46 | 23.88 | 22.57 | 23.82 | 12,243 | +0.77(+3.35%) |
Dec 24, 2018 | 22.84 | 23.31 | 22.84 | 23.04 | 9,260 | +0.03(+0.13%) |
Dec 21, 2018 | 23.16 | 23.90 | 22.98 | 23.01 | 30,173 | -0.18(-0.77%) |
Dec 20, 2018 | 24.35 | 24.35 | 23.19 | 23.19 | 44,665 | -1.04(-4.29%) |
Dec 19, 2018 | 24.74 | 24.94 | 24.17 | 24.23 | 16,032 | -0.45(-1.80%) |
Dec 18, 2018 | 24.77 | 25.03 | 24.56 | 24.68 | 93,241 | -0.24(-0.95%) |
Dec 17, 2018 | 24.86 | 25.20 | 24.71 | 24.91 | 9,392 | -0.15(-0.59%) |
Dec 14, 2018 | 25.36 | 25.45 | 24.94 | 25.06 | 75,903 | -0.42(-1.63%) |
Dec 13, 2018 | 25.57 | 25.62 | 25.39 | 25.48 | 9,012 | -0.18(-0.69%) |
Dec 12, 2018 | 26.16 | 26.16 | 25.66 | 25.66 | 11,280 | +0.18(+0.70%) |
Dec 11, 2018 | 25.75 | 25.75 | 25.32 | 25.48 | 16,313 | -0.12(-0.46%) |
Dec 10, 2018 | 25.69 | 25.89 | 25.39 | 25.60 | 9,979 | -0.42(-1.60%) |
Dec 07, 2018 | 26.40 | 26.55 | 26.01 | 26.01 | 13,133 | -0.09(-0.34%) |
Dec 06, 2018 | 25.45 | 26.13 | 25.45 | 26.10 | 21,523 | -0.06(-0.23%) |
Dec 04, 2018 | 26.10 | 26.40 | 25.98 | 26.16 | 15,692 | -0.12(-0.45%) |
Dec 03, 2018 | 26.37 | 26.58 | 26.22 | 26.28 | 25,960 | +0.77(+3.03%) |
Nov 30, 2018 | 25.78 | 25.81 | 25.24 | 25.51 | 4,377 | -0.18(-0.69%) |
Nov 29, 2018 | 25.24 | 25.75 | 25.24 | 25.69 | 2,967 | +0.48(+1.88%) |
Nov 28, 2018 | 25.60 | 25.60 | 24.97 | 25.21 | 22,666 | -0.15(-0.59%) |
Nov 27, 2018 | 25.24 | 25.86 | 25.24 | 25.36 | 6,978 | -0.09(-0.35%) |
Nov 26, 2018 | 25.39 | 25.72 | 25.30 | 25.45 | 21,277 | -0.03(-0.12%) |
Nov 23, 2018 | 25.84 | 25.95 | 25.36 | 25.48 | 8,452 | -0.45(-1.72%) |
Nov 21, 2018 | 25.92 | 25.92 | 25.92 | 0 | -0.27(-1.02%) | |
Nov 20, 2018 | 26.96 | 26.96 | 26.13 | 26.19 | 8,087 | -0.80(-2.97%) |
Nov 19, 2018 | 26.96 | 27.14 | 26.96 | 26.99 | 25,737 | -0.24(-0.87%) |
Nov 16, 2018 | 26.67 | 27.29 | 26.67 | 27.23 | 8,048 | +0.27(+0.99%) |
Nov 15, 2018 | 26.19 | 26.96 | 26.19 | 26.96 | 37,941 | +0.83(+3.18%) |
Nov 14, 2018 | 25.98 | 26.22 | 25.98 | 26.13 | 6,236 | +0.30(+1.15%) |
Nov 13, 2018 | 25.86 | 26.31 | 25.81 | 25.84 | 10,235 | -0.12(-0.46%) |
Nov 12, 2018 | 26.67 | 26.67 | 25.95 | 25.95 | 5,776 | -0.80(-3.00%) |
Nov 09, 2018 | 27.05 | 27.05 | 26.52 | 26.76 | 28,590 | -0.27(-0.99%) |
Nov 08, 2018 | 26.70 | 27.11 | 26.70 | 27.02 | 26,051 | -0.12(-0.44%) |
Nov 07, 2018 | 26.46 | 27.17 | 26.46 | 27.14 | 48,854 | +0.68(+2.58%) |
Nov 06, 2018 | 26.37 | 26.70 | 26.25 | 26.46 | 20,942 | +0.27(+1.02%) |
Nov 05, 2018 | 26.01 | 26.25 | 25.92 | 26.19 | 15,095 | +0.18(+0.69%) |
Nov 02, 2018 | 26.49 | 26.61 | 25.89 | 26.01 | 8,250 | +0.18(+0.69%) |
Nov 01, 2018 | 25.54 | 26.08 | 25.54 | 25.84 | 17,898 | +0.18(+0.69%) |
Oct 31, 2018 | 25.89 | 25.88 | 25.60 | 25.66 | 20,268 | +0.00(+0.00%) |
Oct 30, 2018 | 25.57 | 26.01 | 25.57 | 25.66 | 12,185 | -0.15(-0.58%) |
Oct 29, 2018 | 26.37 | 26.37 | 25.81 | 25.81 | 8,655 | -0.18(-0.69%) |
Oct 26, 2018 | 25.60 | 26.10 | 25.60 | 25.98 | 7,880 | -0.12(-0.46%) |
Oct 25, 2018 | 26.31 | 26.61 | 25.98 | 26.10 | 27,221 | -0.12(-0.45%) |
Oct 24, 2018 | 27.08 | 27.25 | 26.22 | 26.22 | 55,216 | -0.95(-3.50%) |
Oct 23, 2018 | 27.44 | 27.91 | 26.93 | 27.17 | 11,498 | -0.50(-1.82%) |
Oct 22, 2018 | 27.74 | 27.97 | 27.59 | 27.68 | 11,333 | -0.06(-0.21%) |
Oct 19, 2018 | 28.00 | 28.12 | 27.71 | 27.74 | 4,478 | -0.15(-0.53%) |
Oct 18, 2018 | 28.21 | 28.21 | 27.77 | 27.88 | 8,913 | -0.48(-1.68%) |
Oct 17, 2018 | 28.30 | 28.54 | 28.27 | 28.36 | 4,135 | -0.06(-0.21%) |
Oct 16, 2018 | 27.77 | 28.51 | 27.77 | 28.42 | 4,272 | +0.68(+2.46%) |
Oct 15, 2018 | 28.00 | 28.00 | 27.71 | 27.74 | 4,900 | -0.36(-1.27%) |
Oct 12, 2018 | 28.45 | 28.45 | 27.91 | 28.09 | 20,575 | +0.33(+1.18%) |
Oct 11, 2018 | 27.97 | 28.21 | 27.71 | 27.77 | 12,815 | -0.39(-1.37%) |
Oct 10, 2018 | 28.95 | 28.95 | 28.09 | 28.15 | 20,306 | -0.83(-2.87%) |
Oct 09, 2018 | 28.63 | 29.01 | 28.63 | 28.98 | 178,826 | +0.06(+0.21%) |
Oct 08, 2018 | 28.95 | 29.16 | 28.80 | 28.92 | 24,666 | -0.15(-0.51%) |
Oct 05, 2018 | 29.40 | 29.58 | 29.04 | 29.07 | 57,584 | -0.39(-1.31%) |
Oct 04, 2018 | 29.70 | 29.70 | 29.22 | 29.46 | 39,908 | -0.27(-0.90%) |
Oct 03, 2018 | 29.70 | 29.96 | 29.52 | 29.73 | 57,541 | +0.09(+0.30%) |
Oct 02, 2018 | 29.61 | 29.96 | 29.43 | 29.64 | 20,470 | -0.09(-0.30%) |