Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.49 | 23.89 | 23.43 | 23.82 | 293,650 | +0.33(+1.42%) |
Dec 28, 2018 | 23.29 | 23.72 | 23.06 | 23.48 | 347,624 | +0.22(+0.93%) |
Dec 27, 2018 | 22.74 | 23.34 | 22.37 | 23.27 | 332,865 | +0.06(+0.25%) |
Dec 26, 2018 | 21.99 | 23.22 | 21.90 | 23.21 | 372,289 | +1.15(+5.21%) |
Dec 24, 2018 | 22.52 | 22.93 | 22.06 | 22.06 | 235,603 | -0.71(-3.11%) |
Dec 21, 2018 | 23.65 | 23.93 | 22.76 | 22.77 | 939,459 | -0.77(-3.26%) |
Dec 20, 2018 | 22.87 | 23.71 | 22.87 | 23.53 | 539,222 | +0.49(+2.13%) |
Dec 19, 2018 | 23.14 | 23.67 | 20.84 | 23.04 | 280,274 | -0.11(-0.47%) |
Dec 18, 2018 | 23.33 | 23.55 | 23.09 | 23.15 | 313,576 | -0.08(-0.34%) |
Dec 17, 2018 | 23.62 | 23.72 | 22.84 | 23.23 | 319,018 | -0.57(-2.39%) |
Dec 14, 2018 | 23.97 | 24.32 | 23.62 | 23.80 | 245,072 | -0.36(-1.50%) |
Dec 13, 2018 | 24.46 | 24.61 | 23.66 | 24.16 | 230,176 | -0.27(-1.09%) |
Dec 12, 2018 | 24.88 | 25.02 | 24.42 | 24.43 | 183,875 | -0.08(-0.32%) |
Dec 11, 2018 | 25.11 | 25.47 | 24.40 | 24.50 | 324,522 | -0.32(-1.31%) |
Dec 10, 2018 | 24.88 | 25.17 | 24.54 | 24.83 | 285,515 | -0.11(-0.43%) |
Dec 07, 2018 | 25.05 | 25.42 | 24.59 | 24.94 | 373,258 | -0.14(-0.55%) |
Dec 06, 2018 | 24.64 | 25.08 | 24.42 | 25.07 | 359,813 | -0.13(-0.51%) |
Dec 04, 2018 | 26.13 | 26.98 | 25.13 | 25.20 | 391,484 | -0.96(-3.68%) |
Dec 03, 2018 | 26.27 | 26.41 | 25.76 | 26.16 | 332,100 | +0.09(+0.34%) |
Nov 30, 2018 | 25.63 | 26.14 | 25.60 | 26.08 | 300,561 | +0.28(+1.10%) |
Nov 29, 2018 | 26.38 | 26.85 | 25.57 | 25.79 | 333,896 | -0.82(-3.10%) |
Nov 28, 2018 | 25.95 | 26.62 | 25.80 | 26.62 | 529,151 | +0.67(+2.57%) |
Nov 27, 2018 | 25.60 | 25.96 | 25.44 | 25.95 | 525,413 | +0.12(+0.46%) |
Nov 26, 2018 | 25.26 | 25.91 | 25.23 | 25.83 | 414,955 | +0.69(+2.73%) |
Nov 23, 2018 | 25.23 | 25.47 | 24.99 | 25.14 | 158,019 | +0.00(+0.00%) |
Nov 21, 2018 | 25.14 | 25.14 | 25.14 | 0 | +0.30(+1.23%) | |
Nov 20, 2018 | 25.38 | 25.47 | 24.34 | 24.84 | 468,617 | -0.67(-2.62%) |
Nov 19, 2018 | 25.52 | 25.76 | 25.01 | 25.51 | 566,518 | -0.01(-0.04%) |
Nov 16, 2018 | 25.22 | 25.65 | 24.81 | 25.52 | 603,974 | +0.11(+0.43%) |
Nov 15, 2018 | 23.62 | 25.42 | 23.47 | 25.41 | 2,487,517 | +1.10(+4.53%) |
Nov 14, 2018 | 26.61 | 26.67 | 24.30 | 24.31 | 963,449 | -3.00(-10.97%) |
Nov 13, 2018 | 27.21 | 27.67 | 27.21 | 27.30 | 152,287 | +0.07(+0.25%) |
Nov 12, 2018 | 27.57 | 28.37 | 27.11 | 27.24 | 275,331 | -0.33(-1.21%) |
Nov 09, 2018 | 26.98 | 27.73 | 26.98 | 27.57 | 437,912 | +0.50(+1.85%) |
Nov 08, 2018 | 26.84 | 27.15 | 26.84 | 27.07 | 271,568 | +0.06(+0.22%) |
Nov 07, 2018 | 27.01 | 27.42 | 26.88 | 27.01 | 227,386 | +0.16(+0.59%) |
Nov 06, 2018 | 26.65 | 27.14 | 26.65 | 26.85 | 175,718 | +0.20(+0.74%) |
Nov 05, 2018 | 26.34 | 26.92 | 26.27 | 26.66 | 384,278 | +0.35(+1.34%) |
Nov 02, 2018 | 27.25 | 27.28 | 26.22 | 26.30 | 193,247 | -0.80(-2.94%) |
Nov 01, 2018 | 27.50 | 27.96 | 27.01 | 27.10 | 346,034 | -0.27(-0.97%) |
Oct 31, 2018 | 26.78 | 28.05 | 26.25 | 27.36 | 549,577 | +2.78(+11.31%) |
Oct 30, 2018 | 23.90 | 24.64 | 23.61 | 24.58 | 140,132 | +0.62(+2.58%) |
Oct 29, 2018 | 24.01 | 24.41 | 23.51 | 23.96 | 137,888 | +0.09(+0.37%) |
Oct 26, 2018 | 23.46 | 23.97 | 23.10 | 23.88 | 181,538 | +0.12(+0.50%) |
Oct 25, 2018 | 22.91 | 23.87 | 22.91 | 23.76 | 204,896 | +0.86(+3.78%) |
Oct 24, 2018 | 23.87 | 23.88 | 22.84 | 22.89 | 136,580 | -1.11(-4.62%) |
Oct 23, 2018 | 24.12 | 24.30 | 23.94 | 24.00 | 98,292 | -0.36(-1.49%) |
Oct 22, 2018 | 24.14 | 24.57 | 24.14 | 24.37 | 113,657 | +0.15(+0.61%) |
Oct 19, 2018 | 24.53 | 24.75 | 24.19 | 24.22 | 168,506 | -0.37(-1.52%) |
Oct 18, 2018 | 24.54 | 24.83 | 24.30 | 24.59 | 142,750 | -0.09(-0.36%) |
Oct 17, 2018 | 24.44 | 24.82 | 24.20 | 24.68 | 128,604 | +0.14(+0.56%) |
Oct 16, 2018 | 24.24 | 24.55 | 24.02 | 24.54 | 123,381 | +0.36(+1.50%) |
Oct 15, 2018 | 23.98 | 24.23 | 23.73 | 24.18 | 179,652 | +0.26(+1.07%) |
Oct 12, 2018 | 24.72 | 24.87 | 23.86 | 23.93 | 236,723 | -0.50(-2.05%) |
Oct 11, 2018 | 24.32 | 24.99 | 24.18 | 24.43 | 386,261 | -0.06(-0.24%) |
Oct 10, 2018 | 25.58 | 25.71 | 24.43 | 24.49 | 259,554 | -1.13(-4.41%) |
Oct 09, 2018 | 25.45 | 25.75 | 25.38 | 25.61 | 179,318 | +0.03(+0.11%) |
Oct 08, 2018 | 25.53 | 25.68 | 25.41 | 25.59 | 149,642 | +0.06(+0.23%) |
Oct 05, 2018 | 25.91 | 26.11 | 25.42 | 25.53 | 162,600 | -0.41(-1.59%) |
Oct 04, 2018 | 26.17 | 26.27 | 25.82 | 25.94 | 209,487 | -0.28(-1.09%) |
Oct 03, 2018 | 25.94 | 26.24 | 25.72 | 26.22 | 220,605 | +0.39(+1.52%) |
Oct 02, 2018 | 26.00 | 26.08 | 25.81 | 25.83 | 122,776 | -0.17(-0.64%) |