Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.53 | 21.70 | 21.02 | 21.50 | 477,900 | +0.17(+0.80%) |
Dec 28, 2018 | 21.78 | 22.22 | 21.28 | 21.33 | 766,500 | -0.56(-2.56%) |
Dec 27, 2018 | 21.50 | 21.90 | 20.94 | 21.89 | 1,375,430 | +0.04(+0.18%) |
Dec 26, 2018 | 20.34 | 21.93 | 20.17 | 21.85 | 840,126 | +1.71(+8.49%) |
Dec 24, 2018 | 20.62 | 20.79 | 20.14 | 20.14 | 569,100 | -0.76(-3.64%) |
Dec 21, 2018 | 21.56 | 21.61 | 20.22 | 20.90 | 1,850,000 | -0.70(-3.24%) |
Dec 20, 2018 | 22.40 | 22.46 | 21.16 | 21.60 | 1,143,088 | -0.83(-3.70%) |
Dec 19, 2018 | 23.28 | 23.43 | 22.34 | 22.43 | 839,771 | -0.75(-3.24%) |
Dec 18, 2018 | 23.25 | 23.65 | 22.67 | 23.18 | 795,086 | +0.03(+0.13%) |
Dec 17, 2018 | 23.49 | 23.76 | 22.96 | 23.15 | 1,588,957 | -0.48(-2.03%) |
Dec 14, 2018 | 23.41 | 24.32 | 23.41 | 23.63 | 1,099,500 | -0.02(-0.08%) |
Dec 13, 2018 | 25.53 | 25.54 | 23.30 | 23.65 | 992,315 | -1.66(-6.56%) |
Dec 12, 2018 | 24.14 | 25.46 | 23.95 | 25.31 | 831,737 | +1.46(+6.12%) |
Dec 11, 2018 | 24.28 | 24.69 | 23.83 | 23.85 | 849,517 | -0.08(-0.33%) |
Dec 10, 2018 | 24.31 | 24.43 | 23.80 | 23.93 | 1,033,046 | -0.34(-1.40%) |
Dec 07, 2018 | 24.97 | 25.10 | 23.69 | 24.27 | 1,323,100 | -0.81(-3.23%) |
Dec 06, 2018 | 24.27 | 25.10 | 23.99 | 25.08 | 1,397,557 | +0.49(+1.99%) |
Dec 04, 2018 | 25.35 | 25.37 | 24.54 | 24.59 | 1,031,500 | -0.73(-2.88%) |
Dec 03, 2018 | 26.07 | 26.07 | 25.00 | 25.32 | 711,476 | -0.55(-2.13%) |
Nov 30, 2018 | 26.25 | 26.40 | 25.76 | 25.87 | 1,099,600 | -0.40(-1.52%) |
Nov 29, 2018 | 25.64 | 26.27 | 25.56 | 26.27 | 804,358 | +0.58(+2.26%) |
Nov 28, 2018 | 25.09 | 25.78 | 25.00 | 25.69 | 910,220 | +0.69(+2.76%) |
Nov 27, 2018 | 25.52 | 25.73 | 24.97 | 25.00 | 576,341 | -0.65(-2.53%) |
Nov 26, 2018 | 25.59 | 25.76 | 25.35 | 25.65 | 793,511 | +0.34(+1.34%) |
Nov 23, 2018 | 25.19 | 25.46 | 25.17 | 25.31 | 195,900 | -0.02(-0.08%) |
Nov 21, 2018 | 25.33 | 25.33 | 25.33 | 0 | +0.12(+0.48%) | |
Nov 20, 2018 | 24.73 | 25.61 | 24.65 | 25.21 | 753,626 | +0.11(+0.44%) |
Nov 19, 2018 | 26.05 | 26.32 | 25.04 | 25.10 | 404,779 | -1.04(-3.98%) |
Nov 16, 2018 | 25.25 | 26.23 | 25.07 | 26.14 | 769,900 | +0.68(+2.67%) |
Nov 15, 2018 | 25.49 | 25.75 | 24.95 | 25.46 | 732,384 | -0.14(-0.55%) |
Nov 14, 2018 | 25.85 | 26.20 | 25.12 | 25.60 | 782,430 | -0.05(-0.19%) |
Nov 13, 2018 | 25.79 | 26.39 | 25.64 | 25.65 | 841,334 | +0.02(+0.08%) |
Nov 12, 2018 | 25.69 | 26.22 | 25.60 | 25.63 | 668,520 | -0.04(-0.16%) |
Nov 09, 2018 | 25.37 | 26.10 | 25.32 | 25.67 | 560,700 | -0.03(-0.12%) |
Nov 08, 2018 | 25.54 | 26.30 | 25.46 | 25.70 | 635,814 | -0.17(-0.66%) |
Nov 07, 2018 | 26.30 | 26.34 | 24.86 | 25.87 | 2,295,458 | -0.43(-1.63%) |
Nov 06, 2018 | 26.16 | 26.93 | 26.06 | 26.30 | 1,238,216 | +0.11(+0.42%) |
Nov 05, 2018 | 26.30 | 26.47 | 26.00 | 26.19 | 1,213,484 | -0.17(-0.64%) |
Nov 02, 2018 | 26.56 | 26.85 | 26.20 | 26.36 | 512,800 | -0.19(-0.72%) |
Nov 01, 2018 | 26.28 | 26.76 | 26.11 | 26.55 | 560,489 | +0.44(+1.69%) |
Oct 31, 2018 | 25.82 | 26.21 | 25.48 | 26.11 | 588,184 | +0.64(+2.51%) |
Oct 30, 2018 | 25.01 | 25.56 | 24.73 | 25.47 | 709,708 | +0.46(+1.84%) |
Oct 29, 2018 | 25.81 | 26.09 | 24.88 | 25.01 | 1,091,318 | -0.49(-1.92%) |
Oct 26, 2018 | 26.12 | 26.58 | 25.24 | 25.50 | 673,600 | -0.88(-3.34%) |
Oct 25, 2018 | 26.39 | 26.80 | 25.91 | 26.38 | 1,421,070 | +0.26(+1.00%) |
Oct 24, 2018 | 25.98 | 26.88 | 25.98 | 26.12 | 1,206,701 | +0.08(+0.31%) |
Oct 23, 2018 | 24.65 | 26.13 | 24.49 | 26.04 | 683,939 | +1.02(+4.08%) |
Oct 22, 2018 | 24.65 | 25.39 | 24.47 | 25.02 | 989,307 | +0.55(+2.25%) |
Oct 19, 2018 | 25.17 | 25.79 | 24.22 | 24.47 | 1,116,400 | -0.68(-2.70%) |
Oct 18, 2018 | 25.78 | 25.88 | 25.08 | 25.15 | 405,427 | -0.65(-2.52%) |
Oct 17, 2018 | 26.01 | 26.18 | 25.56 | 25.80 | 449,871 | -0.34(-1.30%) |
Oct 16, 2018 | 25.89 | 26.25 | 25.61 | 26.14 | 703,809 | +0.44(+1.71%) |
Oct 15, 2018 | 25.46 | 25.96 | 25.32 | 25.70 | 461,716 | +0.20(+0.78%) |
Oct 12, 2018 | 25.40 | 25.62 | 25.02 | 25.50 | 694,000 | +0.60(+2.41%) |
Oct 11, 2018 | 25.09 | 25.40 | 24.86 | 24.90 | 599,041 | -0.33(-1.31%) |
Oct 10, 2018 | 25.64 | 25.80 | 24.69 | 25.23 | 1,103,254 | -0.57(-2.21%) |
Oct 09, 2018 | 26.80 | 26.94 | 25.65 | 25.80 | 835,814 | -1.14(-4.23%) |
Oct 08, 2018 | 27.20 | 27.40 | 26.81 | 26.94 | 921,393 | -0.42(-1.54%) |
Oct 05, 2018 | 27.20 | 27.50 | 26.78 | 27.36 | 596,100 | +0.37(+1.37%) |
Oct 04, 2018 | 27.24 | 27.25 | 26.87 | 26.99 | 534,700 | -0.39(-1.42%) |
Oct 03, 2018 | 27.00 | 27.57 | 26.79 | 27.38 | 541,109 | +0.48(+1.78%) |
Oct 02, 2018 | 27.05 | 27.33 | 26.53 | 26.90 | 788,440 | -0.17(-0.63%) |