Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.01 | 23.13 | 22.86 | 23.13 | 18,803 | +0.28(+1.22%) |
Dec 28, 2018 | 22.91 | 23.17 | 22.67 | 22.85 | 1,910 | +0.11(+0.48%) |
Dec 27, 2018 | 22.31 | 22.87 | 22.07 | 22.74 | 8,064 | -0.01(-0.04%) |
Dec 26, 2018 | 21.62 | 22.75 | 21.56 | 22.75 | 3,975 | +1.17(+5.44%) |
Dec 24, 2018 | 21.54 | 21.76 | 21.51 | 21.58 | 8,848 | -0.27(-1.23%) |
Dec 21, 2018 | 22.39 | 22.67 | 21.85 | 21.85 | 2,815 | -0.85(-3.72%) |
Dec 20, 2018 | 23.10 | 23.17 | 22.37 | 22.69 | 15,862 | -0.53(-2.27%) |
Dec 19, 2018 | 23.67 | 23.90 | 23.22 | 23.22 | 1,424 | -0.43(-1.81%) |
Dec 18, 2018 | 23.55 | 23.87 | 23.55 | 23.65 | 2,430 | +0.21(+0.89%) |
Dec 17, 2018 | 24.06 | 24.19 | 23.44 | 23.44 | 2,807 | -0.94(-3.87%) |
Dec 14, 2018 | 24.36 | 24.79 | 24.36 | 24.38 | 4,826 | -0.44(-1.76%) |
Dec 13, 2018 | 25.02 | 25.02 | 24.79 | 24.82 | 958 | -0.20(-0.79%) |
Dec 12, 2018 | 25.00 | 25.36 | 25.00 | 25.02 | 5,815 | +0.19(+0.76%) |
Dec 11, 2018 | 25.16 | 25.19 | 24.66 | 24.83 | 2,791 | +0.00(+0.00%) |
Dec 10, 2018 | 25.06 | 25.06 | 24.66 | 24.83 | 3,159 | -0.14(-0.56%) |
Dec 07, 2018 | 25.78 | 25.78 | 24.83 | 24.97 | 5,832 | -0.63(-2.46%) |
Dec 06, 2018 | 24.86 | 25.60 | 24.54 | 25.60 | 5,050 | -0.01(-0.02%) |
Dec 04, 2018 | 26.60 | 26.60 | 25.59 | 25.61 | 2,111 | -0.84(-3.17%) |
Dec 03, 2018 | 26.71 | 26.78 | 26.37 | 26.45 | 2,698 | +0.26(+0.98%) |
Nov 30, 2018 | 26.09 | 26.19 | 26.00 | 26.19 | 4,424 | -0.15(-0.56%) |
Nov 29, 2018 | 26.09 | 26.34 | 26.03 | 26.34 | 5,689 | +0.74(+2.88%) |
Nov 28, 2018 | 25.81 | 25.81 | 25.60 | 25.60 | 569 | +0.04(+0.15%) |
Nov 27, 2018 | 25.53 | 25.56 | 25.43 | 25.56 | 1,108 | -0.10(-0.38%) |
Nov 26, 2018 | 25.52 | 25.66 | 25.52 | 25.66 | 776 | +0.29(+1.16%) |
Nov 23, 2018 | 25.36 | 25.36 | 25.36 | 25.36 | 100 | +0.00(+0.00%) |
Nov 21, 2018 | 25.36 | 25.36 | 25.36 | 0 | +0.71(+2.88%) | |
Nov 20, 2018 | 24.43 | 24.70 | 24.29 | 24.65 | 2,212 | -0.41(-1.63%) |
Nov 19, 2018 | 25.61 | 25.61 | 25.06 | 25.06 | 1,593 | -1.03(-3.96%) |
Nov 16, 2018 | 26.05 | 26.10 | 25.91 | 26.10 | 2,815 | -0.11(-0.42%) |
Nov 15, 2018 | 25.76 | 26.28 | 25.76 | 26.20 | 900 | +0.35(+1.35%) |
Nov 14, 2018 | 25.89 | 26.09 | 25.67 | 25.86 | 1,504 | -0.04(-0.16%) |
Nov 13, 2018 | 25.82 | 25.90 | 25.82 | 25.90 | 530 | +0.03(+0.13%) |
Nov 12, 2018 | 26.43 | 26.43 | 25.86 | 25.86 | 2,341 | -0.85(-3.18%) |
Nov 09, 2018 | 26.83 | 26.83 | 26.71 | 26.71 | 201 | -0.49(-1.79%) |
Nov 08, 2018 | 27.29 | 27.35 | 27.20 | 27.20 | 1,003 | -0.12(-0.45%) |
Nov 07, 2018 | 27.13 | 27.33 | 27.09 | 27.32 | 1,973 | +0.79(+2.98%) |
Nov 06, 2018 | 26.45 | 26.60 | 26.45 | 26.53 | 1,401 | +0.18(+0.69%) |
Nov 05, 2018 | 26.27 | 26.35 | 26.27 | 26.35 | 696 | -0.13(-0.51%) |
Nov 02, 2018 | 26.80 | 26.98 | 26.27 | 26.48 | 2,513 | -0.19(-0.71%) |
Nov 01, 2018 | 26.39 | 26.73 | 26.39 | 26.67 | 2,133 | +0.38(+1.46%) |
Oct 31, 2018 | 26.13 | 26.34 | 26.05 | 26.29 | 3,264 | +0.73(+2.86%) |
Oct 30, 2018 | 24.92 | 25.56 | 24.92 | 25.56 | 3,070 | +0.89(+3.59%) |
Oct 29, 2018 | 25.85 | 25.85 | 24.67 | 24.67 | 1,843 | -0.62(-2.44%) |
Oct 26, 2018 | 25.13 | 25.68 | 24.98 | 25.29 | 5,530 | -0.52(-2.00%) |
Oct 25, 2018 | 25.49 | 25.89 | 25.49 | 25.81 | 4,223 | +0.54(+2.13%) |
Oct 24, 2018 | 26.07 | 26.14 | 25.27 | 25.27 | 5,331 | -1.18(-4.47%) |
Oct 23, 2018 | 26.04 | 26.45 | 25.85 | 26.45 | 4,581 | -0.09(-0.36%) |
Oct 22, 2018 | 26.68 | 26.70 | 26.53 | 26.55 | 4,399 | +0.09(+0.36%) |
Oct 19, 2018 | 27.05 | 27.05 | 26.45 | 26.45 | 4,826 | -0.52(-1.92%) |
Oct 18, 2018 | 27.48 | 27.49 | 26.94 | 26.97 | 11,243 | -0.64(-2.31%) |
Oct 17, 2018 | 28.15 | 28.16 | 27.50 | 27.61 | 1,485 | -0.19(-0.68%) |
Oct 16, 2018 | 27.51 | 27.80 | 27.37 | 27.80 | 3,565 | +0.48(+1.75%) |
Oct 15, 2018 | 27.05 | 27.34 | 27.05 | 27.32 | 5,926 | +0.17(+0.62%) |
Oct 12, 2018 | 27.01 | 27.15 | 26.76 | 27.15 | 4,524 | +0.69(+2.60%) |
Oct 11, 2018 | 26.68 | 26.97 | 26.40 | 26.46 | 11,843 | -0.23(-0.86%) |
Oct 10, 2018 | 27.84 | 27.90 | 26.69 | 26.69 | 15,440 | -1.40(-4.99%) |
Oct 09, 2018 | 28.15 | 28.25 | 28.02 | 28.09 | 5,820 | -0.13(-0.46%) |
Oct 08, 2018 | 28.12 | 28.39 | 27.95 | 28.22 | 4,750 | -0.15(-0.53%) |
Oct 05, 2018 | 28.99 | 28.99 | 28.34 | 28.37 | 5,228 | -0.46(-1.59%) |
Oct 04, 2018 | 29.05 | 29.05 | 28.68 | 28.83 | 3,289 | -0.64(-2.16%) |
Oct 03, 2018 | 29.47 | 29.53 | 29.46 | 29.47 | 14,101 | +0.27(+0.92%) |
Oct 02, 2018 | 29.68 | 29.68 | 29.20 | 29.20 | 16,201 | -0.70(-2.33%) |