Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.12 | 23.24 | 22.94 | 23.08 | 886,095 | +0.12(+0.52%) |
Dec 28, 2018 | 23.08 | 23.23 | 22.76 | 22.96 | 792,494 | +0.07(+0.31%) |
Dec 27, 2018 | 22.40 | 22.89 | 22.11 | 22.89 | 875,175 | +0.09(+0.41%) |
Dec 26, 2018 | 21.78 | 22.81 | 21.63 | 22.80 | 960,184 | +1.20(+5.57%) |
Dec 24, 2018 | 21.93 | 22.15 | 21.59 | 21.59 | 510,441 | -0.51(-2.29%) |
Dec 21, 2018 | 22.73 | 22.94 | 22.04 | 22.10 | 775,021 | -0.58(-2.58%) |
Dec 20, 2018 | 23.05 | 23.24 | 22.46 | 22.69 | 1,513,314 | -0.40(-1.75%) |
Dec 19, 2018 | 23.53 | 23.93 | 22.85 | 23.09 | 1,286,155 | -0.49(-2.07%) |
Dec 18, 2018 | 23.55 | 23.72 | 23.40 | 23.58 | 1,537,632 | +0.38(+1.65%) |
Dec 17, 2018 | 23.73 | 23.90 | 23.20 | 23.20 | 791,110 | -0.60(-2.52%) |
Dec 14, 2018 | 24.08 | 24.18 | 23.78 | 23.80 | 589,861 | -0.60(-2.46%) |
Dec 13, 2018 | 24.50 | 24.62 | 24.30 | 24.40 | 536,334 | -0.03(-0.12%) |
Dec 12, 2018 | 24.55 | 24.73 | 24.40 | 24.43 | 705,838 | +0.26(+1.07%) |
Dec 11, 2018 | 24.48 | 24.51 | 23.99 | 24.17 | 359,934 | +0.01(+0.05%) |
Dec 10, 2018 | 23.74 | 24.19 | 23.61 | 24.16 | 579,131 | +0.32(+1.35%) |
Dec 07, 2018 | 24.52 | 24.66 | 23.78 | 23.83 | 1,509,167 | -0.76(-3.07%) |
Dec 06, 2018 | 24.11 | 24.63 | 23.92 | 24.59 | 1,288,671 | -0.07(-0.27%) |
Dec 04, 2018 | 25.42 | 25.47 | 24.66 | 24.66 | 941,895 | -1.01(-3.93%) |
Dec 03, 2018 | 25.64 | 25.70 | 25.39 | 25.66 | 841,970 | +0.62(+2.48%) |
Nov 30, 2018 | 24.89 | 25.07 | 24.77 | 25.04 | 528,992 | +0.10(+0.41%) |
Nov 29, 2018 | 25.06 | 25.11 | 24.80 | 24.94 | 337,620 | -0.22(-0.86%) |
Nov 28, 2018 | 24.57 | 25.16 | 24.50 | 25.16 | 811,166 | +0.82(+3.37%) |
Nov 27, 2018 | 24.14 | 24.37 | 24.07 | 24.34 | 657,601 | +0.01(+0.05%) |
Nov 26, 2018 | 24.11 | 24.33 | 24.02 | 24.33 | 619,398 | +0.55(+2.33%) |
Nov 23, 2018 | 23.77 | 23.99 | 23.77 | 23.77 | 421,688 | -0.24(-0.99%) |
Nov 21, 2018 | 24.01 | 24.01 | 24.01 | 0 | +0.27(+1.12%) | |
Nov 20, 2018 | 23.63 | 24.06 | 23.53 | 23.75 | 768,031 | -0.54(-2.24%) |
Nov 19, 2018 | 25.04 | 25.04 | 24.25 | 24.29 | 691,242 | -0.90(-3.57%) |
Nov 16, 2018 | 24.90 | 25.29 | 24.89 | 25.19 | 346,386 | -0.10(-0.40%) |
Nov 15, 2018 | 24.71 | 25.32 | 24.59 | 25.29 | 349,436 | +0.66(+2.69%) |
Nov 14, 2018 | 25.19 | 25.26 | 24.60 | 24.63 | 6,948,625 | -0.33(-1.32%) |
Nov 13, 2018 | 24.97 | 25.37 | 24.91 | 24.96 | 502,179 | +0.04(+0.16%) |
Nov 12, 2018 | 25.54 | 25.63 | 24.91 | 24.92 | 446,970 | -0.85(-3.29%) |
Nov 09, 2018 | 25.96 | 26.00 | 25.59 | 25.77 | 475,026 | -0.41(-1.56%) |
Nov 08, 2018 | 26.17 | 26.26 | 26.07 | 26.17 | 444,410 | -0.13(-0.51%) |
Nov 07, 2018 | 25.89 | 26.31 | 25.88 | 26.31 | 384,665 | +0.70(+2.73%) |
Nov 06, 2018 | 25.46 | 25.70 | 25.43 | 25.61 | 530,956 | +0.15(+0.60%) |
Nov 05, 2018 | 25.48 | 25.52 | 25.16 | 25.45 | 597,542 | -0.09(-0.34%) |
Nov 02, 2018 | 25.82 | 25.96 | 25.33 | 25.54 | 1,289,537 | -0.34(-1.31%) |
Nov 01, 2018 | 25.64 | 25.90 | 25.46 | 25.88 | 562,181 | +0.32(+1.25%) |
Oct 31, 2018 | 25.36 | 25.72 | 25.31 | 25.56 | 815,351 | +0.55(+2.20%) |
Oct 30, 2018 | 24.67 | 25.03 | 24.57 | 25.01 | 798,308 | +0.41(+1.66%) |
Oct 29, 2018 | 25.36 | 25.49 | 24.19 | 24.60 | 694,449 | -0.32(-1.29%) |
Oct 26, 2018 | 24.92 | 25.40 | 24.67 | 24.92 | 1,223,648 | -0.59(-2.33%) |
Oct 25, 2018 | 25.02 | 25.64 | 24.96 | 25.52 | 6,166,920 | +0.82(+3.32%) |
Oct 24, 2018 | 25.73 | 25.74 | 24.68 | 24.70 | 636,178 | -1.16(-4.49%) |
Oct 23, 2018 | 25.45 | 26.01 | 25.21 | 25.86 | 488,468 | -0.22(-0.85%) |
Oct 22, 2018 | 26.00 | 26.19 | 25.87 | 26.08 | 502,060 | +0.17(+0.66%) |
Oct 19, 2018 | 26.03 | 26.26 | 25.82 | 25.91 | 523,345 | +0.07(+0.25%) |
Oct 18, 2018 | 26.27 | 26.27 | 25.73 | 25.84 | 1,216,388 | -0.60(-2.27%) |
Oct 17, 2018 | 26.58 | 26.58 | 26.22 | 26.44 | 431,791 | -0.11(-0.40%) |
Oct 16, 2018 | 26.12 | 26.56 | 26.07 | 26.55 | 519,467 | +0.80(+3.09%) |
Oct 15, 2018 | 26.04 | 26.07 | 25.73 | 25.75 | 1,302,514 | -0.43(-1.65%) |
Oct 12, 2018 | 26.08 | 26.22 | 25.66 | 26.19 | 1,317,148 | +0.83(+3.27%) |
Oct 11, 2018 | 25.63 | 26.02 | 25.18 | 25.36 | 1,082,904 | -0.39(-1.50%) |
Oct 10, 2018 | 26.79 | 26.79 | 25.72 | 25.74 | 1,341,527 | -1.26(-4.67%) |
Oct 09, 2018 | 26.84 | 27.10 | 26.84 | 27.01 | 755,869 | +0.10(+0.37%) |
Oct 08, 2018 | 27.06 | 27.17 | 26.66 | 26.90 | 410,844 | -0.29(-1.06%) |
Oct 05, 2018 | 27.54 | 27.61 | 26.98 | 27.19 | 689,008 | -0.36(-1.30%) |
Oct 04, 2018 | 27.93 | 27.93 | 27.41 | 27.55 | 717,158 | -0.54(-1.91%) |
Oct 03, 2018 | 28.12 | 28.21 | 28.05 | 28.09 | 855,863 | +0.07(+0.26%) |
Oct 02, 2018 | 27.99 | 28.17 | 27.93 | 28.01 | 6,974,453 | -0.09(-0.32%) |