Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.18 | 22.30 | 21.85 | 22.26 | 140,900 | +0.28(+1.27%) |
Dec 28, 2018 | 21.97 | 22.73 | 21.62 | 21.98 | 131,200 | +0.03(+0.14%) |
Dec 27, 2018 | 21.58 | 21.95 | 21.22 | 21.95 | 157,120 | +0.02(+0.09%) |
Dec 26, 2018 | 21.08 | 21.96 | 21.08 | 21.93 | 270,251 | +0.85(+4.03%) |
Dec 24, 2018 | 21.05 | 21.63 | 20.92 | 21.08 | 152,300 | -0.04(-0.19%) |
Dec 21, 2018 | 22.06 | 22.20 | 21.10 | 21.12 | 1,542,900 | -0.91(-4.13%) |
Dec 20, 2018 | 22.31 | 22.54 | 21.63 | 22.03 | 208,578 | -0.40(-1.78%) |
Dec 19, 2018 | 22.67 | 23.03 | 22.10 | 22.43 | 136,157 | -0.24(-1.06%) |
Dec 18, 2018 | 22.84 | 22.96 | 22.52 | 22.67 | 163,376 | +0.17(+0.76%) |
Dec 17, 2018 | 22.74 | 23.09 | 22.37 | 22.50 | 272,631 | -0.27(-1.19%) |
Dec 14, 2018 | 23.34 | 23.44 | 22.66 | 22.77 | 166,300 | -0.72(-3.07%) |
Dec 13, 2018 | 23.80 | 24.02 | 23.45 | 23.49 | 221,884 | -0.28(-1.18%) |
Dec 12, 2018 | 23.97 | 24.26 | 23.22 | 23.77 | 235,968 | +0.07(+0.30%) |
Dec 11, 2018 | 24.16 | 24.16 | 23.41 | 23.70 | 131,169 | -0.13(-0.55%) |
Dec 10, 2018 | 23.73 | 23.97 | 23.48 | 23.83 | 265,091 | +0.12(+0.51%) |
Dec 07, 2018 | 24.49 | 24.55 | 23.57 | 23.71 | 406,600 | -0.82(-3.34%) |
Dec 06, 2018 | 23.81 | 24.53 | 23.55 | 24.53 | 242,264 | +0.40(+1.66%) |
Dec 04, 2018 | 25.36 | 25.49 | 24.07 | 24.13 | 193,200 | -1.32(-5.19%) |
Dec 03, 2018 | 25.61 | 25.81 | 25.07 | 25.45 | 147,994 | +0.14(+0.55%) |
Nov 30, 2018 | 24.86 | 25.36 | 24.68 | 25.31 | 201,500 | +0.45(+1.81%) |
Nov 29, 2018 | 24.83 | 25.35 | 24.73 | 24.86 | 114,418 | -0.16(-0.64%) |
Nov 28, 2018 | 24.46 | 25.02 | 24.31 | 25.02 | 165,459 | +0.65(+2.67%) |
Nov 27, 2018 | 24.38 | 24.71 | 24.27 | 24.37 | 104,019 | -0.17(-0.69%) |
Nov 26, 2018 | 24.30 | 24.67 | 24.07 | 24.54 | 121,876 | +0.40(+1.66%) |
Nov 23, 2018 | 23.77 | 24.33 | 23.77 | 24.14 | 53,600 | +0.15(+0.63%) |
Nov 21, 2018 | 23.99 | 23.99 | 23.99 | 0 | +0.30(+1.27%) | |
Nov 20, 2018 | 24.08 | 24.36 | 23.62 | 23.69 | 167,309 | -0.65(-2.67%) |
Nov 19, 2018 | 24.81 | 24.92 | 24.33 | 24.34 | 147,373 | -0.57(-2.29%) |
Nov 16, 2018 | 24.69 | 25.06 | 24.61 | 24.91 | 419,800 | +0.09(+0.36%) |
Nov 15, 2018 | 24.53 | 25.04 | 23.88 | 24.82 | 174,951 | +0.14(+0.57%) |
Nov 14, 2018 | 25.25 | 25.32 | 24.63 | 24.68 | 154,671 | -0.37(-1.48%) |
Nov 13, 2018 | 25.21 | 25.29 | 24.96 | 25.05 | 145,032 | -0.10(-0.40%) |
Nov 12, 2018 | 25.70 | 25.70 | 25.14 | 25.15 | 104,198 | -0.54(-2.10%) |
Nov 09, 2018 | 25.91 | 26.09 | 25.38 | 25.69 | 194,800 | -0.31(-1.19%) |
Nov 08, 2018 | 25.59 | 26.05 | 25.59 | 26.00 | 237,056 | +0.27(+1.05%) |
Nov 07, 2018 | 24.90 | 25.76 | 24.78 | 25.73 | 284,170 | +0.82(+3.29%) |
Nov 06, 2018 | 25.21 | 25.29 | 24.74 | 24.91 | 172,060 | -0.38(-1.50%) |
Nov 05, 2018 | 25.17 | 25.54 | 24.95 | 25.29 | 232,209 | +0.19(+0.76%) |
Nov 02, 2018 | 24.94 | 25.20 | 24.19 | 25.10 | 187,300 | +0.17(+0.68%) |
Nov 01, 2018 | 25.83 | 25.83 | 24.42 | 24.93 | 233,364 | -0.09(-0.36%) |
Oct 31, 2018 | 24.81 | 25.42 | 24.81 | 25.02 | 307,694 | +0.28(+1.13%) |
Oct 30, 2018 | 24.69 | 24.95 | 24.51 | 24.74 | 195,138 | +0.11(+0.45%) |
Oct 29, 2018 | 25.18 | 25.59 | 24.30 | 24.63 | 125,747 | -0.11(-0.44%) |
Oct 26, 2018 | 24.67 | 25.10 | 24.41 | 24.74 | 95,900 | -0.28(-1.12%) |
Oct 25, 2018 | 24.60 | 25.19 | 24.60 | 25.02 | 99,391 | +0.54(+2.21%) |
Oct 24, 2018 | 25.39 | 25.39 | 24.47 | 24.48 | 119,298 | -1.01(-3.96%) |
Oct 23, 2018 | 25.49 | 25.65 | 25.13 | 25.49 | 126,928 | -0.24(-0.93%) |
Oct 22, 2018 | 25.70 | 26.03 | 25.36 | 25.73 | 82,443 | +0.03(+0.12%) |
Oct 19, 2018 | 26.08 | 26.41 | 25.60 | 25.70 | 287,800 | -0.39(-1.49%) |
Oct 18, 2018 | 25.95 | 26.34 | 25.84 | 26.09 | 252,038 | +0.07(+0.27%) |
Oct 17, 2018 | 26.06 | 26.22 | 25.49 | 26.02 | 340,148 | -0.12(-0.46%) |
Oct 16, 2018 | 25.44 | 26.21 | 25.21 | 26.14 | 267,566 | +0.81(+3.20%) |
Oct 15, 2018 | 25.14 | 25.51 | 24.93 | 25.33 | 282,349 | +0.19(+0.76%) |
Oct 12, 2018 | 25.62 | 25.84 | 24.84 | 25.14 | 288,800 | -0.29(-1.14%) |
Oct 11, 2018 | 25.72 | 25.89 | 25.25 | 25.43 | 406,046 | -0.42(-1.62%) |
Oct 10, 2018 | 26.35 | 26.78 | 25.75 | 25.85 | 467,507 | +0.02(+0.08%) |
Oct 09, 2018 | 25.73 | 26.10 | 25.49 | 25.83 | 260,103 | +0.01(+0.04%) |
Oct 08, 2018 | 25.82 | 25.95 | 25.38 | 25.82 | 342,168 | -0.06(-0.23%) |
Oct 05, 2018 | 26.33 | 26.44 | 25.43 | 25.88 | 228,700 | -0.44(-1.67%) |
Oct 04, 2018 | 26.38 | 26.44 | 25.91 | 26.32 | 413,529 | -0.24(-0.90%) |
Oct 03, 2018 | 26.38 | 26.68 | 26.13 | 26.56 | 296,452 | +0.21(+0.80%) |
Oct 02, 2018 | 26.36 | 26.41 | 26.01 | 26.35 | 262,578 | +0.41(+1.58%) |