Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.22 | 22.22 | 22.00 | 22.07 | 489,359 | +0.07(+0.32%) |
Dec 28, 2018 | 22.09 | 22.15 | 21.86 | 22.00 | 501,061 | +0.02(+0.10%) |
Dec 27, 2018 | 21.64 | 21.98 | 21.45 | 21.98 | 463,279 | +0.03(+0.13%) |
Dec 26, 2018 | 21.05 | 21.99 | 20.85 | 21.95 | 350,451 | +0.93(+4.43%) |
Dec 24, 2018 | 21.53 | 21.60 | 21.02 | 21.02 | 301,835 | -0.52(-2.41%) |
Dec 21, 2018 | 21.80 | 21.97 | 21.38 | 21.54 | 759,512 | -0.36(-1.63%) |
Dec 20, 2018 | 21.97 | 22.16 | 21.83 | 21.90 | 591,032 | +0.01(+0.03%) |
Dec 19, 2018 | 22.19 | 22.42 | 21.79 | 21.89 | 476,801 | +0.08(+0.39%) |
Dec 18, 2018 | 22.20 | 22.44 | 21.75 | 21.81 | 652,968 | -0.17(-0.76%) |
Dec 17, 2018 | 22.18 | 22.23 | 21.93 | 21.97 | 398,016 | -0.22(-1.01%) |
Dec 14, 2018 | 22.42 | 22.49 | 22.16 | 22.20 | 283,140 | -0.39(-1.74%) |
Dec 13, 2018 | 22.53 | 22.67 | 22.46 | 22.59 | 345,384 | +0.08(+0.37%) |
Dec 12, 2018 | 22.58 | 22.77 | 22.49 | 22.51 | 223,839 | +0.32(+1.42%) |
Dec 11, 2018 | 22.49 | 22.54 | 22.14 | 22.19 | 819,581 | -0.08(-0.35%) |
Dec 10, 2018 | 22.33 | 22.39 | 22.04 | 22.27 | 509,644 | +0.02(+0.09%) |
Dec 07, 2018 | 22.81 | 22.90 | 22.16 | 22.25 | 1,087,750 | +0.22(+0.99%) |
Dec 06, 2018 | 22.30 | 22.38 | 21.85 | 22.03 | 1,034,932 | -0.69(-3.02%) |
Dec 04, 2018 | 23.21 | 23.21 | 22.65 | 22.72 | 405,587 | -0.55(-2.38%) |
Dec 03, 2018 | 23.15 | 23.35 | 23.06 | 23.27 | 329,203 | +0.67(+2.98%) |
Nov 30, 2018 | 22.69 | 22.84 | 22.58 | 22.60 | 408,298 | -0.16(-0.71%) |
Nov 29, 2018 | 22.83 | 22.95 | 22.65 | 22.76 | 229,105 | +0.08(+0.37%) |
Nov 28, 2018 | 22.46 | 22.75 | 22.36 | 22.68 | 254,316 | +0.28(+1.25%) |
Nov 27, 2018 | 22.47 | 22.53 | 22.32 | 22.39 | 306,980 | -0.27(-1.21%) |
Nov 26, 2018 | 22.72 | 22.78 | 22.65 | 22.67 | 300,014 | +0.27(+1.19%) |
Nov 23, 2018 | 22.30 | 22.44 | 22.23 | 22.40 | 214,210 | -0.92(-3.96%) |
Nov 21, 2018 | 23.33 | 23.33 | 23.33 | 0 | +0.43(+1.87%) | |
Nov 20, 2018 | 23.36 | 23.41 | 22.82 | 22.90 | 208,729 | -0.71(-3.03%) |
Nov 19, 2018 | 23.72 | 23.80 | 23.56 | 23.61 | 234,950 | -0.29(-1.23%) |
Nov 16, 2018 | 23.87 | 24.02 | 23.77 | 23.91 | 198,654 | -0.02(-0.09%) |
Nov 15, 2018 | 23.50 | 23.97 | 23.44 | 23.93 | 294,899 | +0.26(+1.10%) |
Nov 14, 2018 | 23.72 | 23.78 | 23.52 | 23.67 | 336,136 | +0.08(+0.36%) |
Nov 13, 2018 | 23.86 | 24.01 | 23.56 | 23.59 | 207,824 | -0.69(-2.83%) |
Nov 12, 2018 | 24.63 | 24.69 | 24.22 | 24.27 | 169,403 | -0.28(-1.14%) |
Nov 09, 2018 | 24.36 | 24.64 | 24.29 | 24.55 | 182,243 | -0.04(-0.14%) |
Nov 08, 2018 | 25.04 | 25.05 | 24.48 | 24.59 | 167,887 | -0.60(-2.37%) |
Nov 07, 2018 | 25.22 | 25.27 | 25.03 | 25.18 | 154,352 | +0.43(+1.76%) |
Nov 06, 2018 | 24.64 | 24.75 | 24.45 | 24.75 | 211,673 | +0.01(+0.03%) |
Nov 05, 2018 | 24.86 | 24.92 | 24.62 | 24.74 | 279,342 | +0.27(+1.12%) |
Nov 02, 2018 | 24.72 | 24.77 | 24.29 | 24.47 | 185,810 | -0.20(-0.82%) |
Nov 01, 2018 | 24.77 | 24.81 | 24.52 | 24.67 | 232,930 | -0.09(-0.37%) |
Oct 31, 2018 | 24.75 | 25.05 | 24.72 | 24.76 | 495,073 | +0.18(+0.74%) |
Oct 30, 2018 | 24.27 | 24.59 | 24.24 | 24.58 | 172,153 | +0.32(+1.30%) |
Oct 29, 2018 | 24.55 | 24.62 | 23.82 | 24.27 | 349,976 | +0.09(+0.38%) |
Oct 26, 2018 | 23.76 | 24.29 | 23.71 | 24.17 | 258,879 | +0.49(+2.07%) |
Oct 25, 2018 | 23.68 | 23.94 | 23.56 | 23.68 | 323,800 | +0.44(+1.90%) |
Oct 24, 2018 | 23.96 | 23.99 | 23.24 | 23.24 | 390,496 | -0.88(-3.63%) |
Oct 23, 2018 | 24.02 | 24.21 | 23.80 | 24.12 | 323,310 | -0.38(-1.54%) |
Oct 22, 2018 | 24.62 | 24.64 | 24.37 | 24.50 | 153,034 | -0.36(-1.47%) |
Oct 19, 2018 | 24.68 | 25.04 | 24.68 | 24.86 | 485,363 | +0.39(+1.57%) |
Oct 18, 2018 | 24.92 | 24.98 | 24.45 | 24.48 | 617,009 | -0.71(-2.81%) |
Oct 17, 2018 | 25.41 | 25.41 | 25.03 | 25.18 | 278,766 | -0.53(-2.04%) |
Oct 16, 2018 | 25.56 | 25.75 | 25.49 | 25.71 | 209,115 | +0.22(+0.85%) |
Oct 15, 2018 | 25.58 | 25.63 | 25.46 | 25.49 | 125,228 | +0.17(+0.66%) |
Oct 12, 2018 | 25.63 | 25.63 | 25.12 | 25.32 | 200,367 | -0.11(-0.44%) |
Oct 11, 2018 | 25.75 | 25.84 | 25.30 | 25.44 | 494,228 | -0.53(-2.02%) |
Oct 10, 2018 | 26.28 | 26.28 | 25.95 | 25.96 | 492,485 | -0.22(-0.86%) |
Oct 09, 2018 | 26.09 | 26.35 | 25.99 | 26.19 | 266,545 | +0.53(+2.08%) |
Oct 08, 2018 | 25.41 | 25.68 | 25.37 | 25.65 | 447,468 | -0.67(-2.56%) |
Oct 05, 2018 | 26.60 | 26.61 | 26.14 | 26.33 | 1,906,773 | +0.02(+0.08%) |
Oct 04, 2018 | 26.47 | 26.51 | 26.14 | 26.30 | 2,116,900 | -0.16(-0.61%) |
Oct 03, 2018 | 26.57 | 26.59 | 26.33 | 26.47 | 240,138 | -0.05(-0.19%) |
Oct 02, 2018 | 26.54 | 26.56 | 26.38 | 26.52 | 250,300 | -0.04(-0.13%) |