Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.66 | 22.76 | 22.39 | 22.53 | 1,888,330 | +0.07(+0.31%) |
Dec 28, 2018 | 22.66 | 22.76 | 22.37 | 22.46 | 835,017 | -0.03(-0.14%) |
Dec 27, 2018 | 22.02 | 22.50 | 21.80 | 22.50 | 1,151,944 | +0.08(+0.34%) |
Dec 26, 2018 | 21.51 | 22.43 | 21.26 | 22.42 | 1,589,530 | +0.94(+4.40%) |
Dec 24, 2018 | 21.99 | 22.09 | 21.42 | 21.47 | 638,343 | -0.55(-2.51%) |
Dec 21, 2018 | 22.21 | 22.53 | 21.92 | 22.03 | 2,242,343 | -0.23(-1.03%) |
Dec 20, 2018 | 22.59 | 22.86 | 22.17 | 22.26 | 788,881 | -0.46(-2.03%) |
Dec 19, 2018 | 23.03 | 23.36 | 22.58 | 22.72 | 6,211,780 | -0.24(-1.04%) |
Dec 18, 2018 | 23.42 | 23.42 | 22.87 | 22.96 | 708,269 | -0.45(-1.90%) |
Dec 17, 2018 | 23.80 | 23.88 | 23.29 | 23.40 | 362,908 | -0.41(-1.71%) |
Dec 14, 2018 | 24.10 | 24.22 | 23.75 | 23.81 | 680,799 | -0.45(-1.87%) |
Dec 13, 2018 | 24.16 | 24.37 | 24.10 | 24.26 | 377,929 | +0.11(+0.44%) |
Dec 12, 2018 | 24.37 | 24.57 | 24.15 | 24.16 | 614,785 | +0.14(+0.60%) |
Dec 11, 2018 | 24.39 | 24.40 | 23.82 | 24.01 | 462,677 | -0.06(-0.25%) |
Dec 10, 2018 | 24.24 | 24.28 | 23.66 | 24.07 | 734,921 | -0.32(-1.33%) |
Dec 07, 2018 | 24.86 | 25.17 | 24.34 | 24.40 | 498,537 | -0.04(-0.15%) |
Dec 06, 2018 | 24.41 | 24.49 | 23.99 | 24.44 | 1,302,544 | -0.55(-2.20%) |
Dec 04, 2018 | 25.62 | 25.70 | 24.96 | 24.99 | 684,378 | -0.69(-2.67%) |
Dec 03, 2018 | 25.65 | 25.77 | 25.41 | 25.67 | 445,944 | +0.62(+2.47%) |
Nov 30, 2018 | 24.96 | 25.11 | 24.81 | 25.05 | 337,881 | -0.03(-0.12%) |
Nov 29, 2018 | 24.95 | 25.24 | 24.95 | 25.08 | 387,759 | +0.10(+0.39%) |
Nov 28, 2018 | 24.68 | 24.99 | 24.46 | 24.99 | 587,425 | +0.38(+1.53%) |
Nov 27, 2018 | 24.54 | 24.71 | 24.48 | 24.61 | 408,959 | -0.14(-0.55%) |
Nov 26, 2018 | 24.59 | 24.85 | 24.59 | 24.74 | 7,346,102 | +0.43(+1.77%) |
Nov 23, 2018 | 24.53 | 24.58 | 24.28 | 24.31 | 507,550 | -0.93(-3.68%) |
Nov 21, 2018 | 25.24 | 25.24 | 25.24 | 0 | +0.47(+1.89%) | |
Nov 20, 2018 | 25.19 | 25.19 | 24.62 | 24.77 | 289,469 | -0.76(-2.98%) |
Nov 19, 2018 | 25.46 | 25.59 | 25.33 | 25.54 | 186,675 | -0.08(-0.29%) |
Nov 16, 2018 | 25.44 | 25.65 | 25.38 | 25.61 | 340,929 | +0.19(+0.74%) |
Nov 15, 2018 | 24.93 | 25.42 | 24.85 | 25.42 | 366,849 | +0.42(+1.69%) |
Nov 14, 2018 | 25.24 | 25.33 | 24.77 | 25.00 | 373,843 | +0.08(+0.30%) |
Nov 13, 2018 | 25.37 | 25.45 | 24.86 | 24.93 | 544,326 | -0.58(-2.28%) |
Nov 12, 2018 | 26.07 | 26.10 | 25.50 | 25.51 | 193,255 | -0.46(-1.77%) |
Nov 09, 2018 | 25.79 | 26.05 | 25.60 | 25.97 | 233,030 | -0.11(-0.41%) |
Nov 08, 2018 | 26.54 | 26.61 | 26.00 | 26.07 | 249,724 | -0.50(-1.87%) |
Nov 07, 2018 | 26.62 | 26.72 | 26.33 | 26.57 | 224,802 | +0.28(+1.06%) |
Nov 06, 2018 | 26.22 | 26.30 | 26.04 | 26.29 | 278,304 | +0.14(+0.52%) |
Nov 05, 2018 | 26.05 | 26.25 | 26.01 | 26.16 | 374,515 | +0.41(+1.61%) |
Nov 02, 2018 | 26.08 | 26.16 | 25.51 | 25.74 | 345,834 | -0.13(-0.50%) |
Nov 01, 2018 | 25.81 | 25.99 | 25.60 | 25.87 | 590,080 | +0.08(+0.32%) |
Oct 31, 2018 | 25.82 | 26.13 | 25.76 | 25.79 | 164,686 | +0.17(+0.68%) |
Oct 30, 2018 | 25.12 | 25.61 | 25.11 | 25.61 | 220,261 | +0.52(+2.07%) |
Oct 29, 2018 | 25.71 | 25.76 | 24.83 | 25.09 | 1,275,704 | -0.41(-1.60%) |
Oct 26, 2018 | 25.30 | 25.69 | 25.06 | 25.50 | 338,676 | -0.05(-0.18%) |
Oct 25, 2018 | 25.52 | 25.75 | 25.41 | 25.54 | 265,839 | +0.29(+1.17%) |
Oct 24, 2018 | 26.21 | 26.23 | 25.24 | 25.25 | 239,500 | -0.95(-3.63%) |
Oct 23, 2018 | 26.37 | 26.37 | 25.90 | 26.20 | 473,342 | -0.63(-2.36%) |
Oct 22, 2018 | 27.06 | 27.09 | 26.71 | 26.83 | 194,298 | -0.25(-0.92%) |
Oct 19, 2018 | 27.19 | 27.38 | 27.07 | 27.08 | 175,369 | -0.04(-0.14%) |
Oct 18, 2018 | 27.11 | 27.40 | 27.02 | 27.12 | 288,014 | -0.27(-0.99%) |
Oct 17, 2018 | 27.52 | 27.56 | 27.20 | 27.39 | 121,023 | -0.22(-0.79%) |
Oct 16, 2018 | 27.44 | 27.65 | 27.39 | 27.61 | 294,693 | +0.25(+0.91%) |
Oct 15, 2018 | 27.45 | 27.55 | 27.35 | 27.36 | 534,229 | -0.03(-0.11%) |
Oct 12, 2018 | 27.66 | 27.66 | 27.05 | 27.39 | 553,414 | +0.14(+0.50%) |
Oct 11, 2018 | 27.88 | 27.91 | 27.14 | 27.26 | 525,106 | -0.82(-2.93%) |
Oct 10, 2018 | 28.93 | 29.06 | 28.06 | 28.08 | 223,969 | -0.84(-2.90%) |
Oct 09, 2018 | 28.74 | 29.08 | 28.69 | 28.92 | 6,607,659 | +0.22(+0.76%) |
Oct 08, 2018 | 28.49 | 28.73 | 28.47 | 28.70 | 452,417 | -0.06(-0.21%) |
Oct 05, 2018 | 28.82 | 28.88 | 28.63 | 28.76 | 178,020 | -0.14(-0.50%) |
Oct 04, 2018 | 28.97 | 29.00 | 28.71 | 28.90 | 169,071 | -0.16(-0.55%) |
Oct 03, 2018 | 29.02 | 29.12 | 28.93 | 29.06 | 343,339 | +0.20(+0.68%) |
Oct 02, 2018 | 28.92 | 28.96 | 28.67 | 28.86 | 241,145 | +0.01(+0.03%) |