Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.07 | 23.24 | 22.38 | 22.54 | 874,068 | -0.60(-2.59%) |
Dec 28, 2018 | 22.94 | 23.34 | 22.94 | 23.14 | 602,309 | +0.29(+1.27%) |
Dec 27, 2018 | 22.45 | 22.86 | 22.22 | 22.85 | 620,625 | +0.25(+1.11%) |
Dec 26, 2018 | 21.65 | 22.65 | 21.65 | 22.60 | 743,325 | +1.00(+4.63%) |
Dec 24, 2018 | 21.57 | 21.76 | 21.18 | 21.60 | 545,252 | -0.11(-0.52%) |
Dec 21, 2018 | 21.88 | 22.34 | 21.71 | 21.71 | 1,057,473 | -0.27(-1.24%) |
Dec 20, 2018 | 23.02 | 23.03 | 21.89 | 21.98 | 1,563,134 | -1.07(-4.63%) |
Dec 19, 2018 | 23.44 | 23.73 | 23.04 | 23.05 | 718,041 | -0.40(-1.72%) |
Dec 18, 2018 | 23.60 | 23.85 | 23.38 | 23.46 | 510,157 | +0.06(+0.26%) |
Dec 17, 2018 | 24.72 | 24.74 | 23.35 | 23.40 | 1,104,998 | -1.26(-5.12%) |
Dec 14, 2018 | 24.65 | 24.75 | 24.61 | 24.66 | 515,703 | -0.01(-0.03%) |
Dec 13, 2018 | 24.71 | 24.85 | 24.62 | 24.67 | 334,266 | -0.04(-0.16%) |
Dec 12, 2018 | 24.82 | 24.88 | 24.63 | 24.71 | 276,754 | +0.08(+0.32%) |
Dec 11, 2018 | 24.82 | 25.00 | 24.52 | 24.63 | 241,493 | -0.01(-0.05%) |
Dec 10, 2018 | 24.73 | 24.87 | 24.38 | 24.64 | 356,282 | -0.09(-0.37%) |
Dec 07, 2018 | 24.92 | 25.01 | 24.65 | 24.73 | 360,415 | -0.20(-0.79%) |
Dec 06, 2018 | 24.98 | 25.00 | 24.42 | 24.93 | 370,674 | -0.18(-0.73%) |
Dec 04, 2018 | 25.40 | 25.44 | 25.04 | 25.11 | 297,357 | -0.32(-1.24%) |
Dec 03, 2018 | 25.40 | 25.44 | 25.21 | 25.43 | 336,458 | +0.26(+1.02%) |
Nov 30, 2018 | 25.29 | 25.38 | 25.17 | 25.17 | 210,444 | -0.12(-0.49%) |
Nov 29, 2018 | 25.21 | 25.40 | 25.20 | 25.30 | 270,392 | +0.02(+0.08%) |
Nov 28, 2018 | 25.09 | 25.31 | 25.01 | 25.28 | 379,663 | +0.26(+1.03%) |
Nov 27, 2018 | 25.11 | 25.11 | 24.96 | 25.02 | 269,530 | -0.09(-0.34%) |
Nov 26, 2018 | 25.28 | 25.41 | 24.89 | 25.11 | 648,642 | -0.03(-0.11%) |
Nov 23, 2018 | 24.92 | 25.16 | 24.82 | 25.13 | 118,517 | +0.22(+0.87%) |
Nov 21, 2018 | 24.92 | 24.92 | 24.92 | 0 | +0.11(+0.42%) | |
Nov 20, 2018 | 24.88 | 25.06 | 24.56 | 24.81 | 416,345 | -0.40(-1.59%) |
Nov 19, 2018 | 25.46 | 25.50 | 25.18 | 25.21 | 372,469 | -0.12(-0.48%) |
Nov 16, 2018 | 25.05 | 25.38 | 25.05 | 25.33 | 496,936 | +0.21(+0.83%) |
Nov 15, 2018 | 24.95 | 25.13 | 24.88 | 25.13 | 435,463 | +0.16(+0.66%) |
Nov 14, 2018 | 25.11 | 25.16 | 24.88 | 24.96 | 238,767 | -0.03(-0.10%) |
Nov 13, 2018 | 25.35 | 25.41 | 24.95 | 24.99 | 473,282 | -0.32(-1.27%) |
Nov 12, 2018 | 25.67 | 25.69 | 25.30 | 25.31 | 332,875 | -0.27(-1.05%) |
Nov 09, 2018 | 25.45 | 25.58 | 25.40 | 25.58 | 277,942 | +0.12(+0.49%) |
Nov 08, 2018 | 25.35 | 25.81 | 25.35 | 25.45 | 262,678 | +0.00(+0.00%) |
Nov 07, 2018 | 25.72 | 25.83 | 25.32 | 25.45 | 512,836 | -0.12(-0.49%) |
Nov 06, 2018 | 25.14 | 25.58 | 25.11 | 25.58 | 420,386 | +0.43(+1.72%) |
Nov 05, 2018 | 24.64 | 25.15 | 24.58 | 25.14 | 575,468 | +0.81(+3.31%) |
Nov 02, 2018 | 24.82 | 25.01 | 24.12 | 24.34 | 630,562 | -0.18(-0.75%) |
Nov 01, 2018 | 24.45 | 24.58 | 24.33 | 24.52 | 310,004 | +0.08(+0.32%) |
Oct 31, 2018 | 24.13 | 24.61 | 24.10 | 24.44 | 520,403 | +0.39(+1.61%) |
Oct 30, 2018 | 23.89 | 24.10 | 23.84 | 24.06 | 256,815 | +0.27(+1.16%) |
Oct 29, 2018 | 23.91 | 24.06 | 23.70 | 23.78 | 297,827 | +0.13(+0.55%) |
Oct 26, 2018 | 23.63 | 23.82 | 23.48 | 23.65 | 429,588 | -0.12(-0.50%) |
Oct 25, 2018 | 23.68 | 23.95 | 23.65 | 23.77 | 370,157 | +0.16(+0.67%) |
Oct 24, 2018 | 24.08 | 24.10 | 23.61 | 23.61 | 544,957 | -0.48(-1.98%) |
Oct 23, 2018 | 24.23 | 24.28 | 23.96 | 24.09 | 445,744 | -0.26(-1.05%) |
Oct 22, 2018 | 24.36 | 24.40 | 24.32 | 24.35 | 296,170 | +0.00(+0.00%) |
Oct 19, 2018 | 24.60 | 24.69 | 24.29 | 24.35 | 335,515 | -0.23(-0.93%) |
Oct 18, 2018 | 24.78 | 24.82 | 24.54 | 24.58 | 352,620 | -0.25(-0.99%) |
Oct 17, 2018 | 24.89 | 24.92 | 24.58 | 24.82 | 459,950 | -0.05(-0.21%) |
Oct 16, 2018 | 24.84 | 24.95 | 24.66 | 24.87 | 474,659 | +0.10(+0.39%) |
Oct 15, 2018 | 24.48 | 24.85 | 24.47 | 24.78 | 454,400 | +0.35(+1.44%) |
Oct 12, 2018 | 24.23 | 24.50 | 24.19 | 24.42 | 600,496 | +0.41(+1.71%) |
Oct 11, 2018 | 24.01 | 24.40 | 23.97 | 24.01 | 665,170 | +0.04(+0.16%) |
Oct 10, 2018 | 24.41 | 24.46 | 23.97 | 23.97 | 408,606 | -0.40(-1.63%) |
Oct 09, 2018 | 24.13 | 24.39 | 23.86 | 24.37 | 841,044 | +0.16(+0.67%) |
Oct 08, 2018 | 24.54 | 24.56 | 24.12 | 24.21 | 661,132 | -0.37(-1.51%) |
Oct 05, 2018 | 24.72 | 24.76 | 24.54 | 24.58 | 301,936 | -0.15(-0.61%) |
Oct 04, 2018 | 24.94 | 24.94 | 24.47 | 24.73 | 605,832 | -0.21(-0.84%) |
Oct 03, 2018 | 24.98 | 25.05 | 24.92 | 24.94 | 277,503 | -0.07(-0.29%) |
Oct 02, 2018 | 25.15 | 25.15 | 24.96 | 25.01 | 253,913 | -0.10(-0.39%) |