Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 26.01 | 26.48 | 25.89 | 26.37 | 140,200 | +0.29(+1.11%) |
Dec 28, 2018 | 26.00 | 26.12 | 25.74 | 26.08 | 103,800 | +0.39(+1.52%) |
Dec 27, 2018 | 25.50 | 25.73 | 25.31 | 25.69 | 149,671 | +0.70(+2.80%) |
Dec 26, 2018 | 24.89 | 25.43 | 24.79 | 24.99 | 215,803 | +0.82(+3.39%) |
Dec 24, 2018 | 23.89 | 24.25 | 23.89 | 24.17 | 144,700 | +0.52(+2.20%) |
Dec 21, 2018 | 24.01 | 24.02 | 23.58 | 23.65 | 203,900 | -0.50(-2.07%) |
Dec 20, 2018 | 24.19 | 24.39 | 23.93 | 24.15 | 161,822 | +0.64(+2.72%) |
Dec 19, 2018 | 23.93 | 24.32 | 23.42 | 23.51 | 184,791 | -0.19(-0.80%) |
Dec 18, 2018 | 23.68 | 23.94 | 23.63 | 23.70 | 63,411 | -0.14(-0.59%) |
Dec 17, 2018 | 23.61 | 23.94 | 23.56 | 23.84 | 56,723 | +0.29(+1.23%) |
Dec 14, 2018 | 23.35 | 23.68 | 23.27 | 23.55 | 106,300 | -0.62(-2.57%) |
Dec 13, 2018 | 24.11 | 24.20 | 23.95 | 24.17 | 52,231 | +0.10(+0.42%) |
Dec 12, 2018 | 23.97 | 24.26 | 23.93 | 24.07 | 165,734 | +0.57(+2.43%) |
Dec 11, 2018 | 23.81 | 24.00 | 23.38 | 23.50 | 103,193 | +0.15(+0.64%) |
Dec 10, 2018 | 23.39 | 23.64 | 23.28 | 23.35 | 61,519 | -0.40(-1.68%) |
Dec 07, 2018 | 23.41 | 23.81 | 23.41 | 23.75 | 81,100 | +0.46(+1.98%) |
Dec 06, 2018 | 23.14 | 23.29 | 23.01 | 23.29 | 74,959 | -0.10(-0.43%) |
Dec 04, 2018 | 23.74 | 23.87 | 23.38 | 23.39 | 194,000 | +0.46(+2.01%) |
Dec 03, 2018 | 23.39 | 23.48 | 22.90 | 22.93 | 115,495 | +0.58(+2.60%) |
Nov 30, 2018 | 22.33 | 22.36 | 21.97 | 22.35 | 103,900 | -0.39(-1.72%) |
Nov 29, 2018 | 22.84 | 23.03 | 22.66 | 22.74 | 265,951 | -0.01(-0.04%) |
Nov 28, 2018 | 22.32 | 23.02 | 22.20 | 22.75 | 75,585 | +0.53(+2.39%) |
Nov 27, 2018 | 22.62 | 22.67 | 22.08 | 22.22 | 70,342 | -0.39(-1.72%) |
Nov 26, 2018 | 22.74 | 22.82 | 22.52 | 22.61 | 42,684 | -0.08(-0.35%) |
Nov 23, 2018 | 22.74 | 22.83 | 22.66 | 22.69 | 33,700 | -0.64(-2.74%) |
Nov 21, 2018 | 23.33 | 23.33 | 23.33 | 0 | +0.50(+2.19%) | |
Nov 20, 2018 | 23.11 | 23.11 | 22.55 | 22.83 | 84,516 | -0.31(-1.34%) |
Nov 19, 2018 | 23.08 | 23.23 | 23.00 | 23.14 | 372,123 | -0.03(-0.13%) |
Nov 16, 2018 | 23.14 | 23.17 | 22.92 | 23.17 | 82,000 | +0.41(+1.80%) |
Nov 15, 2018 | 22.40 | 22.92 | 22.33 | 22.76 | 62,965 | +0.46(+2.06%) |
Nov 14, 2018 | 21.92 | 22.47 | 21.92 | 22.30 | 111,717 | +0.46(+2.11%) |
Nov 13, 2018 | 21.88 | 22.14 | 21.74 | 21.84 | 75,463 | -0.08(-0.36%) |
Nov 12, 2018 | 22.10 | 22.11 | 21.88 | 21.92 | 129,770 | -0.49(-2.19%) |
Nov 09, 2018 | 22.61 | 22.63 | 22.20 | 22.41 | 155,200 | -0.83(-3.57%) |
Nov 08, 2018 | 23.24 | 23.44 | 23.10 | 23.24 | 76,984 | -0.44(-1.86%) |
Nov 07, 2018 | 23.89 | 23.97 | 23.64 | 23.68 | 43,814 | +0.12(+0.51%) |
Nov 06, 2018 | 23.69 | 23.81 | 23.44 | 23.56 | 73,198 | -0.40(-1.67%) |
Nov 05, 2018 | 23.93 | 24.20 | 23.83 | 23.96 | 175,607 | -0.34(-1.40%) |
Nov 02, 2018 | 24.48 | 24.84 | 24.22 | 24.30 | 122,500 | +0.04(+0.16%) |
Nov 01, 2018 | 23.77 | 24.53 | 23.76 | 24.26 | 169,347 | +1.49(+6.54%) |
Oct 31, 2018 | 22.85 | 22.96 | 22.71 | 22.77 | 322,149 | -0.69(-2.94%) |
Oct 30, 2018 | 23.30 | 23.54 | 23.30 | 23.46 | 48,272 | +0.08(+0.34%) |
Oct 29, 2018 | 24.07 | 24.14 | 23.22 | 23.38 | 125,009 | -0.80(-3.31%) |
Oct 26, 2018 | 24.11 | 24.43 | 24.07 | 24.18 | 369,600 | +0.19(+0.79%) |
Oct 25, 2018 | 24.11 | 24.12 | 23.86 | 23.99 | 88,404 | -0.14(-0.58%) |
Oct 24, 2018 | 24.31 | 24.45 | 24.01 | 24.13 | 65,905 | -0.17(-0.70%) |
Oct 23, 2018 | 24.48 | 24.57 | 24.28 | 24.30 | 193,663 | +0.55(+2.32%) |
Oct 22, 2018 | 23.80 | 23.83 | 23.62 | 23.75 | 57,853 | -0.22(-0.92%) |
Oct 19, 2018 | 24.20 | 24.27 | 23.93 | 23.97 | 128,700 | +0.15(+0.63%) |
Oct 18, 2018 | 23.83 | 24.08 | 23.68 | 23.82 | 92,842 | -0.15(-0.63%) |
Oct 17, 2018 | 24.12 | 24.34 | 23.92 | 23.97 | 52,267 | -0.09(-0.37%) |
Oct 16, 2018 | 24.58 | 24.63 | 24.06 | 24.06 | 89,173 | -0.13(-0.54%) |
Oct 15, 2018 | 24.28 | 24.48 | 24.11 | 24.19 | 103,847 | +0.19(+0.79%) |
Oct 12, 2018 | 24.15 | 24.22 | 23.79 | 24.00 | 112,600 | +0.22(+0.93%) |
Oct 11, 2018 | 23.50 | 24.08 | 23.37 | 23.78 | 274,871 | +0.81(+3.51%) |
Oct 10, 2018 | 23.15 | 23.19 | 22.79 | 22.97 | 104,936 | -0.32(-1.35%) |
Oct 09, 2018 | 23.09 | 23.35 | 22.87 | 23.29 | 66,952 | +0.00(+0.00%) |
Oct 08, 2018 | 23.07 | 23.30 | 22.88 | 23.29 | 188,718 | -0.80(-3.32%) |
Oct 05, 2018 | 24.20 | 24.35 | 23.93 | 24.09 | 200,200 | +0.15(+0.63%) |
Oct 04, 2018 | 24.44 | 24.50 | 23.76 | 23.94 | 96,998 | -0.23(-0.95%) |
Oct 03, 2018 | 24.27 | 24.55 | 24.05 | 24.17 | 102,794 | -0.03(-0.12%) |
Oct 02, 2018 | 24.60 | 24.99 | 24.12 | 24.20 | 302,423 | +0.55(+2.33%) |