Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.73 | 24.94 | 24.55 | 24.78 | 512,484 | +0.10(+0.40%) |
Dec 28, 2018 | 25.15 | 25.19 | 24.60 | 24.68 | 362,647 | -0.29(-1.18%) |
Dec 27, 2018 | 24.94 | 25.06 | 24.54 | 24.98 | 677,909 | -0.22(-0.87%) |
Dec 26, 2018 | 24.45 | 25.30 | 24.32 | 25.20 | 464,909 | +0.84(+3.45%) |
Dec 24, 2018 | 24.35 | 24.72 | 24.21 | 24.36 | 229,227 | -0.04(-0.17%) |
Dec 21, 2018 | 24.66 | 25.15 | 24.37 | 24.40 | 500,723 | -0.29(-1.19%) |
Dec 20, 2018 | 25.11 | 25.12 | 24.45 | 24.69 | 783,947 | -0.42(-1.69%) |
Dec 19, 2018 | 25.65 | 25.83 | 24.98 | 25.12 | 626,014 | -0.50(-1.94%) |
Dec 18, 2018 | 25.78 | 26.18 | 25.57 | 25.61 | 445,822 | -0.07(-0.25%) |
Dec 17, 2018 | 26.31 | 26.47 | 25.57 | 25.68 | 512,663 | -0.78(-2.93%) |
Dec 14, 2018 | 26.47 | 26.70 | 26.20 | 26.45 | 609,395 | -0.24(-0.89%) |
Dec 13, 2018 | 26.54 | 26.75 | 26.23 | 26.69 | 570,801 | +0.09(+0.34%) |
Dec 12, 2018 | 26.09 | 26.74 | 26.09 | 26.60 | 520,434 | +0.61(+2.36%) |
Dec 11, 2018 | 26.68 | 26.80 | 25.97 | 25.99 | 536,439 | -0.48(-1.82%) |
Dec 10, 2018 | 26.38 | 26.69 | 26.32 | 26.47 | 371,604 | +0.03(+0.12%) |
Dec 07, 2018 | 27.21 | 27.38 | 26.21 | 26.44 | 453,922 | -0.83(-3.05%) |
Dec 06, 2018 | 27.34 | 27.34 | 26.98 | 27.27 | 540,249 | -0.47(-1.68%) |
Dec 04, 2018 | 27.48 | 28.08 | 27.48 | 27.74 | 1,146,750 | +0.21(+0.77%) |
Dec 03, 2018 | 27.07 | 27.52 | 27.02 | 27.52 | 548,106 | +0.72(+2.68%) |
Nov 30, 2018 | 26.30 | 26.93 | 26.30 | 26.80 | 680,699 | +0.42(+1.61%) |
Nov 29, 2018 | 26.09 | 26.62 | 26.08 | 26.38 | 817,598 | +0.24(+0.94%) |
Nov 28, 2018 | 25.88 | 26.19 | 25.74 | 26.14 | 574,632 | +0.22(+0.85%) |
Nov 27, 2018 | 25.79 | 25.96 | 25.66 | 25.91 | 599,536 | -0.02(-0.06%) |
Nov 26, 2018 | 25.94 | 26.23 | 25.87 | 25.93 | 801,883 | +0.18(+0.70%) |
Nov 23, 2018 | 25.43 | 25.87 | 25.34 | 25.75 | 231,310 | +0.18(+0.70%) |
Nov 21, 2018 | 25.57 | 25.57 | 25.57 | 0 | +0.28(+1.10%) | |
Nov 20, 2018 | 25.29 | 25.46 | 24.98 | 25.29 | 852,569 | -0.22(-0.86%) |
Nov 19, 2018 | 25.66 | 25.83 | 25.34 | 25.52 | 644,467 | -0.15(-0.57%) |
Nov 16, 2018 | 25.35 | 25.73 | 25.29 | 25.66 | 599,838 | -0.01(-0.03%) |
Nov 15, 2018 | 25.86 | 25.97 | 25.29 | 25.67 | 1,040,575 | -0.34(-1.32%) |
Nov 14, 2018 | 26.11 | 26.43 | 25.99 | 26.01 | 703,325 | +0.24(+0.95%) |
Nov 13, 2018 | 25.63 | 25.85 | 25.47 | 25.77 | 436,982 | +0.11(+0.41%) |
Nov 12, 2018 | 25.59 | 25.86 | 25.45 | 25.66 | 430,084 | +0.05(+0.19%) |
Nov 09, 2018 | 25.80 | 25.95 | 25.48 | 25.61 | 439,129 | -0.36(-1.40%) |
Nov 08, 2018 | 25.50 | 26.09 | 25.46 | 25.98 | 607,557 | +0.33(+1.29%) |
Nov 07, 2018 | 25.17 | 25.70 | 25.09 | 25.65 | 558,766 | +0.47(+1.86%) |
Nov 06, 2018 | 25.33 | 25.38 | 25.02 | 25.18 | 805,635 | -0.34(-1.33%) |
Nov 05, 2018 | 25.30 | 25.78 | 25.11 | 25.52 | 864,224 | +0.32(+1.25%) |
Nov 02, 2018 | 25.38 | 25.91 | 25.00 | 25.20 | 1,018,583 | +0.51(+2.07%) |
Nov 01, 2018 | 23.87 | 24.86 | 23.32 | 24.69 | 1,437,798 | +0.48(+1.97%) |
Oct 31, 2018 | 24.24 | 24.29 | 24.00 | 24.21 | 563,993 | +0.12(+0.50%) |
Oct 30, 2018 | 24.07 | 24.65 | 24.01 | 24.09 | 922,792 | +0.02(+0.10%) |
Oct 29, 2018 | 24.47 | 24.51 | 23.89 | 24.07 | 504,799 | +0.06(+0.24%) |
Oct 26, 2018 | 24.03 | 24.23 | 23.66 | 24.01 | 556,107 | -0.23(-0.97%) |
Oct 25, 2018 | 24.08 | 24.33 | 23.89 | 24.25 | 526,987 | +0.42(+1.77%) |
Oct 24, 2018 | 24.13 | 24.30 | 23.82 | 23.83 | 716,667 | -0.35(-1.44%) |
Oct 23, 2018 | 23.78 | 24.23 | 23.48 | 24.17 | 548,482 | +0.12(+0.50%) |
Oct 22, 2018 | 23.73 | 24.15 | 23.61 | 24.05 | 466,769 | +0.28(+1.16%) |
Oct 19, 2018 | 24.01 | 24.23 | 23.74 | 23.78 | 525,226 | -0.13(-0.54%) |
Oct 18, 2018 | 24.05 | 24.34 | 23.87 | 23.91 | 294,415 | -0.28(-1.14%) |
Oct 17, 2018 | 24.17 | 24.22 | 23.87 | 24.18 | 390,957 | -0.09(-0.37%) |
Oct 16, 2018 | 23.96 | 24.36 | 23.91 | 24.27 | 517,403 | +0.44(+1.83%) |
Oct 15, 2018 | 23.64 | 23.94 | 23.60 | 23.83 | 424,198 | +0.23(+0.99%) |
Oct 12, 2018 | 23.53 | 23.76 | 23.41 | 23.60 | 872,453 | +0.28(+1.18%) |
Oct 11, 2018 | 22.90 | 23.40 | 22.76 | 23.32 | 681,597 | +0.37(+1.62%) |
Oct 10, 2018 | 23.58 | 23.65 | 22.86 | 22.95 | 758,784 | -0.80(-3.37%) |
Oct 09, 2018 | 23.99 | 24.13 | 23.61 | 23.75 | 649,621 | -0.23(-0.94%) |
Oct 08, 2018 | 23.49 | 23.98 | 23.43 | 23.98 | 451,850 | +0.27(+1.13%) |
Oct 05, 2018 | 23.79 | 23.79 | 23.47 | 23.71 | 610,458 | -0.08(-0.34%) |
Oct 04, 2018 | 24.21 | 24.21 | 23.60 | 23.79 | 529,920 | -0.51(-2.10%) |
Oct 03, 2018 | 24.25 | 24.35 | 24.19 | 24.30 | 515,614 | +0.04(+0.17%) |
Oct 02, 2018 | 24.70 | 24.81 | 24.11 | 24.26 | 785,434 | -0.49(-1.99%) |