Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.69 | 22.69 | 22.39 | 22.62 | 352,602 | +0.20(+0.90%) |
Dec 28, 2018 | 22.57 | 22.77 | 22.21 | 22.42 | 276,719 | +0.02(+0.09%) |
Dec 27, 2018 | 21.82 | 22.41 | 21.68 | 22.40 | 300,327 | +0.26(+1.18%) |
Dec 26, 2018 | 21.29 | 22.15 | 21.27 | 22.14 | 228,552 | +0.95(+4.47%) |
Dec 24, 2018 | 21.33 | 21.62 | 21.10 | 21.19 | 193,175 | -0.24(-1.13%) |
Dec 21, 2018 | 22.25 | 22.46 | 21.40 | 21.43 | 389,663 | -0.87(-3.90%) |
Dec 20, 2018 | 22.66 | 22.88 | 21.95 | 22.30 | 375,908 | -0.48(-2.12%) |
Dec 19, 2018 | 23.02 | 23.45 | 22.56 | 22.79 | 193,534 | -0.22(-0.97%) |
Dec 18, 2018 | 22.95 | 23.18 | 22.87 | 23.01 | 247,627 | +0.22(+0.97%) |
Dec 17, 2018 | 23.63 | 23.63 | 22.70 | 22.79 | 282,848 | -0.94(-3.94%) |
Dec 14, 2018 | 23.95 | 24.13 | 23.63 | 23.72 | 139,575 | -0.54(-2.23%) |
Dec 13, 2018 | 24.61 | 24.63 | 24.13 | 24.26 | 211,099 | -0.22(-0.90%) |
Dec 12, 2018 | 24.38 | 24.80 | 24.30 | 24.48 | 140,399 | +0.46(+1.93%) |
Dec 11, 2018 | 24.48 | 24.51 | 23.84 | 24.02 | 177,625 | -0.11(-0.44%) |
Dec 10, 2018 | 23.74 | 24.18 | 23.58 | 24.13 | 150,289 | +0.41(+1.75%) |
Dec 07, 2018 | 24.39 | 24.58 | 23.58 | 23.71 | 192,150 | -0.67(-2.73%) |
Dec 06, 2018 | 23.67 | 24.40 | 23.48 | 24.38 | 220,064 | +0.42(+1.77%) |
Dec 04, 2018 | 24.75 | 24.75 | 23.94 | 23.95 | 216,207 | -0.90(-3.61%) |
Dec 03, 2018 | 25.01 | 25.01 | 24.59 | 24.85 | 164,284 | +0.31(+1.26%) |
Nov 30, 2018 | 24.53 | 24.62 | 24.37 | 24.54 | 73,209 | +0.20(+0.83%) |
Nov 29, 2018 | 24.24 | 24.52 | 24.11 | 24.34 | 130,805 | +0.02(+0.08%) |
Nov 28, 2018 | 23.71 | 24.37 | 23.71 | 24.32 | 102,332 | +0.72(+3.06%) |
Nov 27, 2018 | 23.82 | 23.83 | 23.53 | 23.60 | 93,483 | -0.29(-1.21%) |
Nov 26, 2018 | 23.65 | 23.94 | 23.63 | 23.89 | 319,330 | +0.49(+2.10%) |
Nov 23, 2018 | 23.15 | 23.60 | 23.14 | 23.40 | 108,052 | +0.06(+0.25%) |
Nov 21, 2018 | 23.34 | 23.34 | 23.34 | 0 | +0.33(+1.43%) | |
Nov 20, 2018 | 23.04 | 23.40 | 22.76 | 23.01 | 262,816 | -0.40(-1.69%) |
Nov 19, 2018 | 24.51 | 24.55 | 23.38 | 23.40 | 243,343 | -1.14(-4.64%) |
Nov 16, 2018 | 24.41 | 24.63 | 24.23 | 24.54 | 126,302 | -0.01(-0.04%) |
Nov 15, 2018 | 24.10 | 24.65 | 24.01 | 24.55 | 183,710 | +0.45(+1.88%) |
Nov 14, 2018 | 24.44 | 24.58 | 24.03 | 24.10 | 115,734 | -0.11(-0.44%) |
Nov 13, 2018 | 24.30 | 24.52 | 24.06 | 24.21 | 90,853 | -0.04(-0.15%) |
Nov 12, 2018 | 24.80 | 24.83 | 24.13 | 24.24 | 122,439 | -0.60(-2.42%) |
Nov 09, 2018 | 25.29 | 25.29 | 24.61 | 24.84 | 125,161 | -0.54(-2.13%) |
Nov 08, 2018 | 25.36 | 25.56 | 25.25 | 25.38 | 323,465 | +0.07(+0.27%) |
Nov 07, 2018 | 24.77 | 25.82 | 24.73 | 25.31 | 221,667 | +0.67(+2.70%) |
Nov 06, 2018 | 24.30 | 24.79 | 24.30 | 24.65 | 200,800 | +0.27(+1.11%) |
Nov 05, 2018 | 24.52 | 24.52 | 24.15 | 24.38 | 116,006 | -0.14(-0.55%) |
Nov 02, 2018 | 24.81 | 24.93 | 24.37 | 24.51 | 133,768 | +0.01(+0.04%) |
Nov 01, 2018 | 24.19 | 24.54 | 24.00 | 24.50 | 100,488 | +0.46(+1.93%) |
Oct 31, 2018 | 23.76 | 24.26 | 23.76 | 24.04 | 246,971 | +0.59(+2.51%) |
Oct 30, 2018 | 23.13 | 23.49 | 22.98 | 23.45 | 182,892 | +0.35(+1.50%) |
Oct 29, 2018 | 23.76 | 23.96 | 22.79 | 23.11 | 315,548 | -0.31(-1.32%) |
Oct 26, 2018 | 23.35 | 23.76 | 23.00 | 23.41 | 547,518 | -0.59(-2.45%) |
Oct 25, 2018 | 23.70 | 24.10 | 23.68 | 24.00 | 515,986 | +0.44(+1.88%) |
Oct 24, 2018 | 24.54 | 24.72 | 23.53 | 23.56 | 335,584 | -1.01(-4.12%) |
Oct 23, 2018 | 24.34 | 24.71 | 24.16 | 24.57 | 120,633 | -0.10(-0.39%) |
Oct 22, 2018 | 24.60 | 24.84 | 24.44 | 24.67 | 272,974 | +0.21(+0.87%) |
Oct 19, 2018 | 24.94 | 25.07 | 24.44 | 24.46 | 183,439 | -0.42(-1.71%) |
Oct 18, 2018 | 25.25 | 25.29 | 24.75 | 24.88 | 105,217 | -0.40(-1.56%) |
Oct 17, 2018 | 25.31 | 25.31 | 25.00 | 25.28 | 129,408 | +0.00(+0.00%) |
Oct 16, 2018 | 24.75 | 25.32 | 24.71 | 25.28 | 308,589 | +0.69(+2.82%) |
Oct 15, 2018 | 24.55 | 24.75 | 24.38 | 24.58 | 276,251 | -0.10(-0.39%) |
Oct 12, 2018 | 24.44 | 24.83 | 24.27 | 24.68 | 173,899 | +0.55(+2.28%) |
Oct 11, 2018 | 24.30 | 24.83 | 24.02 | 24.13 | 613,318 | -0.42(-1.73%) |
Oct 10, 2018 | 25.47 | 25.62 | 24.49 | 24.55 | 383,463 | -0.79(-3.12%) |
Oct 09, 2018 | 25.47 | 25.61 | 25.27 | 25.34 | 183,514 | -0.24(-0.94%) |
Oct 08, 2018 | 26.00 | 26.00 | 25.27 | 25.58 | 223,812 | -0.53(-2.03%) |
Oct 05, 2018 | 26.40 | 26.47 | 25.87 | 26.11 | 221,496 | -0.24(-0.91%) |
Oct 04, 2018 | 26.78 | 26.78 | 26.23 | 26.36 | 225,100 | -0.48(-1.80%) |
Oct 03, 2018 | 26.76 | 26.94 | 26.70 | 26.84 | 160,657 | +0.16(+0.61%) |
Oct 02, 2018 | 27.16 | 27.16 | 26.63 | 26.67 | 174,072 | -0.48(-1.78%) |