Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.47 | 24.68 | 24.27 | 24.64 | 1,381,350 | +0.26(+1.06%) |
Dec 28, 2018 | 24.51 | 24.66 | 24.05 | 24.38 | 1,433,154 | -0.07(-0.29%) |
Dec 27, 2018 | 24.03 | 24.48 | 23.67 | 24.45 | 1,706,698 | +0.13(+0.55%) |
Dec 26, 2018 | 23.20 | 24.32 | 23.12 | 24.32 | 1,626,252 | +1.12(+4.83%) |
Dec 24, 2018 | 23.68 | 23.77 | 23.20 | 23.20 | 444,926 | -0.63(-2.66%) |
Dec 21, 2018 | 23.68 | 24.36 | 23.68 | 23.83 | 3,205,330 | +0.05(+0.20%) |
Dec 20, 2018 | 23.77 | 24.12 | 23.56 | 23.79 | 1,450,665 | -0.14(-0.59%) |
Dec 19, 2018 | 24.59 | 24.80 | 23.85 | 23.93 | 2,024,223 | -0.64(-2.62%) |
Dec 18, 2018 | 24.46 | 24.73 | 24.31 | 24.57 | 1,528,488 | +0.19(+0.77%) |
Dec 17, 2018 | 24.65 | 24.77 | 24.20 | 24.38 | 1,719,255 | -0.32(-1.30%) |
Dec 14, 2018 | 24.81 | 24.99 | 24.47 | 24.70 | 2,415,257 | -0.40(-1.59%) |
Dec 13, 2018 | 25.05 | 25.42 | 24.82 | 25.10 | 1,519,564 | +0.16(+0.66%) |
Dec 12, 2018 | 25.07 | 25.25 | 24.80 | 24.94 | 1,337,883 | +0.13(+0.53%) |
Dec 11, 2018 | 25.40 | 25.47 | 24.73 | 24.81 | 1,327,484 | -0.22(-0.87%) |
Dec 10, 2018 | 25.25 | 25.32 | 24.52 | 25.02 | 1,476,180 | -0.20(-0.80%) |
Dec 07, 2018 | 25.64 | 25.75 | 25.05 | 25.23 | 1,859,207 | -0.50(-1.93%) |
Dec 06, 2018 | 25.10 | 25.97 | 24.95 | 25.72 | 3,112,924 | +0.33(+1.31%) |
Dec 04, 2018 | 26.10 | 26.13 | 25.38 | 25.39 | 2,023,168 | -0.71(-2.74%) |
Dec 03, 2018 | 26.30 | 26.30 | 25.75 | 26.10 | 1,264,726 | +0.02(+0.06%) |
Nov 30, 2018 | 25.74 | 26.09 | 25.64 | 26.09 | 2,872,079 | +0.33(+1.27%) |
Nov 29, 2018 | 26.00 | 26.25 | 25.73 | 25.76 | 1,513,951 | -0.29(-1.10%) |
Nov 28, 2018 | 25.12 | 26.08 | 25.05 | 26.05 | 2,119,777 | +0.96(+3.84%) |
Nov 27, 2018 | 25.72 | 25.90 | 25.05 | 25.09 | 1,382,391 | -0.71(-2.74%) |
Nov 26, 2018 | 25.30 | 25.84 | 25.30 | 25.79 | 1,515,613 | +0.70(+2.78%) |
Nov 23, 2018 | 25.21 | 25.54 | 25.09 | 25.09 | 553,962 | -0.26(-1.01%) |
Nov 21, 2018 | 25.35 | 25.35 | 25.35 | 0 | +0.27(+1.08%) | |
Nov 20, 2018 | 24.78 | 25.22 | 24.78 | 25.08 | 950,232 | -0.02(-0.06%) |
Nov 19, 2018 | 25.38 | 25.47 | 24.79 | 25.09 | 1,139,687 | -0.23(-0.89%) |
Nov 16, 2018 | 25.13 | 25.50 | 25.10 | 25.32 | 1,253,983 | +0.07(+0.28%) |
Nov 15, 2018 | 24.88 | 25.41 | 24.68 | 25.25 | 1,593,947 | +0.17(+0.68%) |
Nov 14, 2018 | 25.44 | 25.59 | 24.98 | 25.08 | 1,838,320 | -0.26(-1.01%) |
Nov 13, 2018 | 25.54 | 25.82 | 25.28 | 25.33 | 1,853,307 | -0.24(-0.94%) |
Nov 12, 2018 | 26.07 | 26.16 | 25.54 | 25.57 | 1,250,910 | -0.56(-2.14%) |
Nov 09, 2018 | 26.10 | 26.23 | 25.76 | 26.13 | 1,633,423 | -0.03(-0.12%) |
Nov 08, 2018 | 26.15 | 26.35 | 26.02 | 26.16 | 1,753,125 | -0.04(-0.15%) |
Nov 07, 2018 | 26.01 | 26.23 | 25.72 | 26.20 | 1,606,793 | +0.36(+1.38%) |
Nov 06, 2018 | 25.54 | 26.01 | 25.40 | 25.85 | 1,803,200 | +0.26(+1.00%) |
Nov 05, 2018 | 25.56 | 25.81 | 25.23 | 25.59 | 2,061,059 | +0.05(+0.18%) |
Nov 02, 2018 | 26.37 | 26.50 | 25.31 | 25.54 | 2,015,569 | -0.64(-2.46%) |
Nov 01, 2018 | 25.95 | 26.45 | 25.78 | 26.19 | 1,260,660 | +0.22(+0.84%) |
Oct 31, 2018 | 25.86 | 26.12 | 25.82 | 25.97 | 2,176,816 | +0.44(+1.73%) |
Oct 30, 2018 | 25.02 | 25.56 | 24.88 | 25.53 | 1,378,353 | +0.48(+1.92%) |
Oct 29, 2018 | 25.12 | 25.55 | 24.78 | 25.05 | 2,781,271 | -0.05(-0.19%) |
Oct 26, 2018 | 24.57 | 25.23 | 24.18 | 25.09 | 2,201,425 | +0.16(+0.62%) |
Oct 25, 2018 | 25.94 | 26.33 | 24.87 | 24.94 | 2,397,974 | -0.64(-2.49%) |
Oct 24, 2018 | 26.43 | 26.56 | 25.57 | 25.57 | 2,380,683 | -0.96(-3.60%) |
Oct 23, 2018 | 26.44 | 26.70 | 25.92 | 26.53 | 4,322,662 | -0.21(-0.78%) |
Oct 22, 2018 | 27.18 | 27.20 | 26.65 | 26.74 | 1,964,611 | -0.35(-1.29%) |
Oct 19, 2018 | 27.25 | 27.31 | 26.94 | 27.09 | 1,879,815 | -0.07(-0.26%) |
Oct 18, 2018 | 27.50 | 27.72 | 27.09 | 27.16 | 1,345,158 | -0.51(-1.85%) |
Oct 17, 2018 | 27.65 | 28.02 | 27.60 | 27.67 | 1,069,373 | +0.06(+0.22%) |
Oct 16, 2018 | 27.25 | 27.62 | 27.09 | 27.61 | 2,246,206 | +0.43(+1.60%) |
Oct 15, 2018 | 27.17 | 27.69 | 27.14 | 27.17 | 1,966,343 | -0.04(-0.14%) |
Oct 12, 2018 | 27.41 | 27.52 | 26.86 | 27.21 | 2,167,165 | +0.03(+0.11%) |
Oct 11, 2018 | 29.32 | 29.46 | 27.15 | 27.18 | 3,773,574 | -2.31(-7.84%) |
Oct 10, 2018 | 30.10 | 30.20 | 29.50 | 29.50 | 1,645,751 | -0.71(-2.34%) |
Oct 09, 2018 | 29.78 | 30.28 | 29.75 | 30.20 | 1,428,355 | +0.32(+1.07%) |
Oct 08, 2018 | 30.02 | 30.08 | 29.74 | 29.88 | 922,865 | -0.19(-0.65%) |
Oct 05, 2018 | 30.09 | 30.38 | 30.02 | 30.08 | 1,478,221 | -0.06(-0.21%) |
Oct 04, 2018 | 30.40 | 30.45 | 29.96 | 30.14 | 904,828 | -0.33(-1.10%) |
Oct 03, 2018 | 30.46 | 30.61 | 30.30 | 30.47 | 2,276,340 | +0.14(+0.46%) |
Oct 02, 2018 | 30.00 | 30.35 | 29.93 | 30.33 | 1,198,704 | +0.33(+1.09%) |