Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.63 | 23.65 | 23.22 | 23.38 | 176,119 | -0.07(-0.31%) |
Dec 28, 2018 | 23.46 | 23.59 | 23.33 | 23.45 | 180,055 | +0.14(+0.62%) |
Dec 27, 2018 | 23.03 | 23.31 | 22.88 | 23.31 | 151,610 | -0.11(-0.48%) |
Dec 26, 2018 | 22.93 | 23.42 | 22.86 | 23.42 | 116,581 | +0.48(+2.09%) |
Dec 24, 2018 | 23.01 | 23.23 | 22.93 | 22.94 | 186,286 | -0.11(-0.48%) |
Dec 21, 2018 | 23.25 | 23.40 | 22.92 | 23.05 | 436,846 | -0.19(-0.82%) |
Dec 20, 2018 | 23.32 | 23.41 | 23.05 | 23.24 | 145,764 | +0.17(+0.72%) |
Dec 19, 2018 | 23.58 | 23.72 | 22.93 | 23.08 | 114,461 | -0.32(-1.38%) |
Dec 18, 2018 | 23.60 | 23.60 | 23.38 | 23.40 | 116,242 | +0.08(+0.36%) |
Dec 17, 2018 | 23.64 | 23.65 | 23.24 | 23.32 | 291,217 | -0.32(-1.36%) |
Dec 14, 2018 | 23.71 | 23.77 | 23.59 | 23.64 | 267,351 | -0.36(-1.52%) |
Dec 13, 2018 | 24.05 | 24.10 | 23.94 | 24.00 | 125,695 | +0.01(+0.04%) |
Dec 12, 2018 | 24.05 | 24.18 | 23.98 | 23.99 | 62,530 | +0.40(+1.70%) |
Dec 11, 2018 | 23.78 | 23.78 | 23.47 | 23.59 | 47,975 | +0.14(+0.59%) |
Dec 10, 2018 | 23.43 | 23.49 | 23.16 | 23.45 | 27,188 | -0.21(-0.90%) |
Dec 07, 2018 | 24.02 | 24.20 | 23.65 | 23.66 | 186,718 | -0.40(-1.67%) |
Dec 06, 2018 | 23.83 | 24.06 | 23.56 | 24.06 | 206,580 | -0.25(-1.01%) |
Dec 04, 2018 | 24.89 | 24.93 | 24.31 | 24.31 | 1,125,686 | -0.58(-2.34%) |
Dec 03, 2018 | 25.07 | 25.07 | 24.84 | 24.89 | 682,701 | +0.49(+2.02%) |
Nov 30, 2018 | 24.27 | 24.40 | 24.21 | 24.40 | 331,090 | +0.05(+0.19%) |
Nov 29, 2018 | 24.52 | 24.53 | 24.25 | 24.36 | 84,522 | -0.21(-0.85%) |
Nov 28, 2018 | 24.18 | 24.60 | 24.07 | 24.57 | 61,543 | +0.71(+2.98%) |
Nov 27, 2018 | 23.93 | 23.98 | 23.79 | 23.86 | 240,866 | -0.04(-0.15%) |
Nov 26, 2018 | 23.89 | 24.00 | 23.83 | 23.89 | 111,308 | +0.30(+1.28%) |
Nov 23, 2018 | 23.59 | 23.69 | 23.57 | 23.59 | 7,240 | -0.21(-0.86%) |
Nov 21, 2018 | 23.80 | 23.80 | 23.80 | 0 | +0.45(+1.93%) | |
Nov 20, 2018 | 23.38 | 23.54 | 23.25 | 23.34 | 61,579 | -0.48(-2.03%) |
Nov 19, 2018 | 23.97 | 24.03 | 23.78 | 23.83 | 31,041 | -0.29(-1.21%) |
Nov 16, 2018 | 23.99 | 24.19 | 23.90 | 24.12 | 37,628 | +0.03(+0.11%) |
Nov 15, 2018 | 23.63 | 24.23 | 23.63 | 24.09 | 750,082 | +0.46(+1.93%) |
Nov 14, 2018 | 23.75 | 23.76 | 23.44 | 23.64 | 59,136 | +0.26(+1.11%) |
Nov 13, 2018 | 23.52 | 23.65 | 23.33 | 23.38 | 101,041 | +0.25(+1.09%) |
Nov 12, 2018 | 23.53 | 23.53 | 23.07 | 23.12 | 111,402 | -0.35(-1.49%) |
Nov 09, 2018 | 23.47 | 23.59 | 23.34 | 23.47 | 67,907 | -0.49(-2.05%) |
Nov 08, 2018 | 24.21 | 24.29 | 23.91 | 23.96 | 19,489 | -0.52(-2.11%) |
Nov 07, 2018 | 24.48 | 24.59 | 24.28 | 24.48 | 35,824 | +0.41(+1.69%) |
Nov 06, 2018 | 24.06 | 24.21 | 24.01 | 24.07 | 74,368 | -0.08(-0.35%) |
Nov 05, 2018 | 24.11 | 24.19 | 24.04 | 24.16 | 13,457 | +0.04(+0.16%) |
Nov 02, 2018 | 24.41 | 24.47 | 23.90 | 24.12 | 42,675 | +0.23(+0.95%) |
Nov 01, 2018 | 23.52 | 23.95 | 23.25 | 23.89 | 80,143 | +0.77(+3.31%) |
Oct 31, 2018 | 22.96 | 23.21 | 22.95 | 23.13 | 115,079 | +0.43(+1.89%) |
Oct 30, 2018 | 22.43 | 22.70 | 22.33 | 22.70 | 31,920 | +0.36(+1.63%) |
Oct 29, 2018 | 22.92 | 22.92 | 22.17 | 22.33 | 58,569 | -0.47(-2.08%) |
Oct 26, 2018 | 22.61 | 22.99 | 22.58 | 22.81 | 21,941 | -0.40(-1.73%) |
Oct 25, 2018 | 22.99 | 23.26 | 22.98 | 23.21 | 35,993 | +0.53(+2.33%) |
Oct 24, 2018 | 23.29 | 23.37 | 22.68 | 22.68 | 179,903 | -0.79(-3.38%) |
Oct 23, 2018 | 23.23 | 23.63 | 23.06 | 23.47 | 76,274 | -0.34(-1.42%) |
Oct 22, 2018 | 23.91 | 23.95 | 23.78 | 23.81 | 19,832 | +0.25(+1.04%) |
Oct 19, 2018 | 23.85 | 23.85 | 23.47 | 23.56 | 29,620 | +0.24(+1.02%) |
Oct 18, 2018 | 23.46 | 23.52 | 23.18 | 23.33 | 651,016 | -0.43(-1.80%) |
Oct 17, 2018 | 24.04 | 24.04 | 23.69 | 23.75 | 37,907 | -0.43(-1.78%) |
Oct 16, 2018 | 23.93 | 24.18 | 23.85 | 24.18 | 372,240 | +0.52(+2.20%) |
Oct 15, 2018 | 23.70 | 23.77 | 23.52 | 23.66 | 33,111 | -0.21(-0.88%) |
Oct 12, 2018 | 23.81 | 23.99 | 23.58 | 23.87 | 630,257 | +0.70(+3.03%) |
Oct 11, 2018 | 23.15 | 23.37 | 23.06 | 23.17 | 64,506 | -0.12(-0.51%) |
Oct 10, 2018 | 23.87 | 23.88 | 23.27 | 23.29 | 404,959 | -0.91(-3.77%) |
Oct 09, 2018 | 24.29 | 24.34 | 24.18 | 24.20 | 24,906 | -0.22(-0.91%) |
Oct 08, 2018 | 24.38 | 24.43 | 24.21 | 24.42 | 36,972 | -0.03(-0.13%) |
Oct 05, 2018 | 24.52 | 24.61 | 24.21 | 24.46 | 36,860 | -0.06(-0.26%) |
Oct 04, 2018 | 24.93 | 24.93 | 24.47 | 24.52 | 567,862 | -0.72(-2.85%) |
Oct 03, 2018 | 25.59 | 25.59 | 25.16 | 25.24 | 202,201 | -0.19(-0.76%) |
Oct 02, 2018 | 25.49 | 25.54 | 25.32 | 25.43 | 56,079 | -0.27(-1.06%) |