Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.56 | 22.56 | 22.34 | 22.41 | 481,882 | +0.07(+0.32%) |
Dec 28, 2018 | 22.43 | 22.49 | 22.20 | 22.34 | 493,406 | +0.02(+0.10%) |
Dec 27, 2018 | 21.97 | 22.32 | 21.78 | 22.32 | 456,202 | +0.03(+0.13%) |
Dec 26, 2018 | 21.38 | 22.33 | 21.17 | 22.29 | 345,097 | +0.95(+4.43%) |
Dec 24, 2018 | 21.87 | 21.94 | 21.35 | 21.35 | 297,224 | -0.53(-2.41%) |
Dec 21, 2018 | 22.14 | 22.31 | 21.71 | 21.87 | 747,909 | -0.36(-1.63%) |
Dec 20, 2018 | 22.32 | 22.50 | 22.17 | 22.24 | 582,003 | +0.01(+0.03%) |
Dec 19, 2018 | 22.54 | 22.76 | 22.12 | 22.23 | 469,517 | +0.09(+0.39%) |
Dec 18, 2018 | 22.54 | 22.79 | 22.09 | 22.14 | 642,992 | -0.17(-0.77%) |
Dec 17, 2018 | 22.53 | 22.57 | 22.27 | 22.32 | 391,935 | -0.23(-1.01%) |
Dec 14, 2018 | 22.76 | 22.84 | 22.50 | 22.54 | 278,814 | -0.40(-1.74%) |
Dec 13, 2018 | 22.88 | 23.02 | 22.81 | 22.94 | 340,107 | +0.09(+0.37%) |
Dec 12, 2018 | 22.93 | 23.12 | 22.84 | 22.86 | 220,419 | +0.32(+1.42%) |
Dec 11, 2018 | 22.84 | 22.89 | 22.49 | 22.54 | 807,060 | -0.08(-0.35%) |
Dec 10, 2018 | 22.68 | 22.74 | 22.39 | 22.61 | 501,857 | +0.02(+0.09%) |
Dec 07, 2018 | 23.16 | 23.25 | 22.51 | 22.59 | 1,071,131 | +0.22(+0.99%) |
Dec 06, 2018 | 22.64 | 22.73 | 22.19 | 22.37 | 1,019,120 | -0.70(-3.02%) |
Dec 04, 2018 | 23.57 | 23.57 | 23.01 | 23.07 | 399,390 | -0.56(-2.38%) |
Dec 03, 2018 | 23.51 | 23.72 | 23.42 | 23.63 | 324,174 | +0.68(+2.98%) |
Nov 30, 2018 | 23.04 | 23.20 | 22.93 | 22.95 | 402,060 | -0.16(-0.71%) |
Nov 29, 2018 | 23.18 | 23.30 | 23.01 | 23.11 | 225,605 | +0.09(+0.37%) |
Nov 28, 2018 | 22.81 | 23.11 | 22.71 | 23.03 | 250,431 | +0.28(+1.25%) |
Nov 27, 2018 | 22.82 | 22.88 | 22.66 | 22.74 | 302,290 | -0.28(-1.21%) |
Nov 26, 2018 | 23.07 | 23.13 | 23.01 | 23.02 | 295,431 | +0.27(+1.19%) |
Nov 23, 2018 | 22.65 | 22.78 | 22.57 | 22.75 | 210,937 | -0.94(-3.97%) |
Nov 21, 2018 | 23.69 | 23.69 | 23.69 | 0 | +0.43(+1.87%) | |
Nov 20, 2018 | 23.72 | 23.77 | 23.18 | 23.25 | 205,540 | -0.73(-3.03%) |
Nov 19, 2018 | 24.09 | 24.17 | 23.92 | 23.98 | 231,361 | -0.30(-1.23%) |
Nov 16, 2018 | 24.24 | 24.39 | 24.14 | 24.28 | 195,619 | -0.02(-0.09%) |
Nov 15, 2018 | 23.87 | 24.34 | 23.80 | 24.30 | 290,394 | +0.26(+1.10%) |
Nov 14, 2018 | 24.09 | 24.15 | 23.89 | 24.04 | 331,001 | +0.09(+0.36%) |
Nov 13, 2018 | 24.23 | 24.38 | 23.92 | 23.95 | 204,649 | -0.70(-2.83%) |
Nov 12, 2018 | 25.01 | 25.07 | 24.59 | 24.65 | 166,815 | -0.28(-1.14%) |
Nov 09, 2018 | 24.74 | 25.03 | 24.67 | 24.93 | 179,458 | -0.04(-0.14%) |
Nov 08, 2018 | 25.42 | 25.44 | 24.86 | 24.97 | 165,322 | -0.60(-2.36%) |
Nov 07, 2018 | 25.61 | 25.67 | 25.42 | 25.57 | 151,994 | +0.44(+1.76%) |
Nov 06, 2018 | 25.02 | 25.13 | 24.83 | 25.13 | 208,439 | +0.01(+0.03%) |
Nov 05, 2018 | 25.25 | 25.30 | 25.01 | 25.13 | 275,075 | +0.28(+1.12%) |
Nov 02, 2018 | 25.10 | 25.15 | 24.67 | 24.85 | 182,972 | -0.21(-0.82%) |
Nov 01, 2018 | 25.15 | 25.19 | 24.91 | 25.05 | 229,371 | -0.09(-0.37%) |
Oct 31, 2018 | 25.13 | 25.44 | 25.10 | 25.15 | 487,509 | +0.19(+0.74%) |
Oct 30, 2018 | 24.65 | 24.97 | 24.62 | 24.96 | 169,523 | +0.32(+1.30%) |
Oct 29, 2018 | 24.93 | 25.01 | 24.19 | 24.64 | 344,629 | +0.09(+0.38%) |
Oct 26, 2018 | 24.13 | 24.67 | 24.07 | 24.55 | 254,924 | +0.50(+2.07%) |
Oct 25, 2018 | 24.05 | 24.31 | 23.92 | 24.05 | 318,853 | +0.45(+1.90%) |
Oct 24, 2018 | 24.33 | 24.36 | 23.60 | 23.60 | 384,530 | -0.89(-3.63%) |
Oct 23, 2018 | 24.39 | 24.59 | 24.17 | 24.49 | 318,371 | -0.38(-1.54%) |
Oct 22, 2018 | 25.01 | 25.03 | 24.75 | 24.88 | 150,696 | -0.37(-1.47%) |
Oct 19, 2018 | 25.06 | 25.43 | 25.06 | 25.25 | 477,947 | +0.39(+1.57%) |
Oct 18, 2018 | 25.30 | 25.37 | 24.83 | 24.86 | 607,582 | -0.72(-2.81%) |
Oct 17, 2018 | 25.80 | 25.80 | 25.42 | 25.57 | 274,507 | -0.53(-2.04%) |
Oct 16, 2018 | 25.96 | 26.15 | 25.89 | 26.11 | 205,920 | +0.22(+0.85%) |
Oct 15, 2018 | 25.97 | 26.03 | 25.86 | 25.89 | 123,315 | +0.17(+0.66%) |
Oct 12, 2018 | 26.02 | 26.02 | 25.51 | 25.72 | 197,306 | -0.11(-0.44%) |
Oct 11, 2018 | 26.15 | 26.24 | 25.69 | 25.83 | 486,677 | -0.53(-2.02%) |
Oct 10, 2018 | 26.69 | 26.69 | 26.36 | 26.36 | 484,961 | -0.23(-0.86%) |
Oct 09, 2018 | 26.50 | 26.76 | 26.39 | 26.59 | 262,473 | +0.54(+2.08%) |
Oct 08, 2018 | 25.80 | 26.08 | 25.77 | 26.05 | 440,632 | -0.68(-2.56%) |
Oct 05, 2018 | 27.01 | 27.02 | 26.54 | 26.73 | 1,877,642 | +0.02(+0.08%) |
Oct 04, 2018 | 26.88 | 26.92 | 26.55 | 26.71 | 2,084,558 | -0.16(-0.61%) |
Oct 03, 2018 | 26.98 | 27.00 | 26.74 | 26.88 | 236,469 | -0.05(-0.18%) |
Oct 02, 2018 | 26.95 | 26.97 | 26.79 | 26.93 | 246,476 | -0.04(-0.13%) |