Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.08 | 23.20 | 22.90 | 23.04 | 887,651 | +0.12(+0.52%) |
Dec 28, 2018 | 23.04 | 23.19 | 22.72 | 22.92 | 793,885 | +0.07(+0.32%) |
Dec 27, 2018 | 22.36 | 22.85 | 22.07 | 22.85 | 876,712 | +0.09(+0.41%) |
Dec 26, 2018 | 21.74 | 22.77 | 21.60 | 22.76 | 961,870 | +1.20(+5.57%) |
Dec 24, 2018 | 21.89 | 22.11 | 21.56 | 21.56 | 511,337 | -0.51(-2.29%) |
Dec 21, 2018 | 22.69 | 22.90 | 22.00 | 22.06 | 776,382 | -0.58(-2.58%) |
Dec 20, 2018 | 23.01 | 23.20 | 22.42 | 22.65 | 1,515,971 | -0.40(-1.75%) |
Dec 19, 2018 | 23.49 | 23.89 | 22.81 | 23.05 | 1,288,413 | -0.49(-2.07%) |
Dec 18, 2018 | 23.51 | 23.67 | 23.35 | 23.54 | 1,540,331 | +0.38(+1.65%) |
Dec 17, 2018 | 23.69 | 23.86 | 23.16 | 23.16 | 792,499 | -0.60(-2.52%) |
Dec 14, 2018 | 24.04 | 24.14 | 23.74 | 23.76 | 590,897 | -0.60(-2.46%) |
Dec 13, 2018 | 24.46 | 24.57 | 24.25 | 24.35 | 537,276 | -0.03(-0.12%) |
Dec 12, 2018 | 24.51 | 24.69 | 24.36 | 24.38 | 707,077 | +0.26(+1.07%) |
Dec 11, 2018 | 24.44 | 24.46 | 23.95 | 24.13 | 360,566 | +0.01(+0.05%) |
Dec 10, 2018 | 23.70 | 24.15 | 23.56 | 24.11 | 580,147 | +0.32(+1.35%) |
Dec 07, 2018 | 24.48 | 24.62 | 23.74 | 23.79 | 1,511,816 | -0.75(-3.07%) |
Dec 06, 2018 | 24.06 | 24.59 | 23.87 | 24.55 | 1,290,934 | -0.07(-0.27%) |
Dec 04, 2018 | 25.38 | 25.43 | 24.61 | 24.61 | 943,549 | -1.01(-3.93%) |
Dec 03, 2018 | 25.60 | 25.66 | 25.35 | 25.62 | 843,448 | +0.62(+2.48%) |
Nov 30, 2018 | 24.84 | 25.02 | 24.73 | 25.00 | 529,921 | +0.10(+0.41%) |
Nov 29, 2018 | 25.02 | 25.06 | 24.76 | 24.90 | 338,213 | -0.22(-0.86%) |
Nov 28, 2018 | 24.52 | 25.11 | 24.46 | 25.11 | 812,590 | +0.82(+3.37%) |
Nov 27, 2018 | 24.10 | 24.33 | 24.03 | 24.30 | 658,755 | +0.01(+0.05%) |
Nov 26, 2018 | 24.07 | 24.29 | 23.98 | 24.29 | 620,485 | +0.55(+2.33%) |
Nov 23, 2018 | 23.73 | 23.95 | 23.73 | 23.73 | 422,428 | -0.24(-0.99%) |
Nov 21, 2018 | 23.97 | 23.97 | 23.97 | 0 | +0.27(+1.12%) | |
Nov 20, 2018 | 23.59 | 24.02 | 23.49 | 23.70 | 769,379 | -0.54(-2.24%) |
Nov 19, 2018 | 25.00 | 25.00 | 24.21 | 24.25 | 692,455 | -0.90(-3.57%) |
Nov 16, 2018 | 24.86 | 25.24 | 24.84 | 25.15 | 346,994 | -0.10(-0.40%) |
Nov 15, 2018 | 24.67 | 25.28 | 24.55 | 25.25 | 350,049 | +0.66(+2.69%) |
Nov 14, 2018 | 25.14 | 25.21 | 24.55 | 24.59 | 6,960,823 | -0.33(-1.32%) |
Nov 13, 2018 | 24.92 | 25.32 | 24.87 | 24.91 | 503,060 | +0.04(+0.16%) |
Nov 12, 2018 | 25.50 | 25.59 | 24.87 | 24.87 | 447,755 | -0.85(-3.29%) |
Nov 09, 2018 | 25.91 | 25.95 | 25.54 | 25.72 | 475,860 | -0.41(-1.56%) |
Nov 08, 2018 | 26.13 | 26.22 | 26.03 | 26.13 | 445,190 | -0.13(-0.51%) |
Nov 07, 2018 | 25.84 | 26.26 | 25.83 | 26.26 | 385,340 | +0.70(+2.73%) |
Nov 06, 2018 | 25.41 | 25.65 | 25.39 | 25.56 | 531,889 | +0.15(+0.60%) |
Nov 05, 2018 | 25.43 | 25.48 | 25.12 | 25.41 | 598,591 | -0.09(-0.34%) |
Nov 02, 2018 | 25.77 | 25.92 | 25.28 | 25.50 | 1,291,801 | -0.34(-1.31%) |
Nov 01, 2018 | 25.60 | 25.86 | 25.41 | 25.83 | 563,168 | +0.32(+1.25%) |
Oct 31, 2018 | 25.32 | 25.68 | 25.27 | 25.51 | 816,783 | +0.55(+2.20%) |
Oct 30, 2018 | 24.62 | 24.99 | 24.53 | 24.96 | 799,709 | +0.41(+1.66%) |
Oct 29, 2018 | 25.32 | 25.44 | 24.15 | 24.56 | 695,668 | -0.32(-1.29%) |
Oct 26, 2018 | 24.87 | 25.36 | 24.63 | 24.88 | 1,225,797 | -0.59(-2.33%) |
Oct 25, 2018 | 24.97 | 25.59 | 24.92 | 25.47 | 6,177,746 | +0.82(+3.32%) |
Oct 24, 2018 | 25.69 | 25.69 | 24.64 | 24.65 | 637,295 | -1.16(-4.49%) |
Oct 23, 2018 | 25.41 | 25.97 | 25.17 | 25.81 | 489,325 | -0.22(-0.85%) |
Oct 22, 2018 | 25.95 | 26.14 | 25.82 | 26.03 | 502,941 | +0.17(+0.66%) |
Oct 19, 2018 | 25.98 | 26.21 | 25.77 | 25.86 | 524,263 | +0.07(+0.25%) |
Oct 18, 2018 | 26.22 | 26.22 | 25.69 | 25.80 | 1,218,523 | -0.60(-2.27%) |
Oct 17, 2018 | 26.53 | 26.53 | 26.17 | 26.40 | 432,549 | -0.11(-0.40%) |
Oct 16, 2018 | 26.07 | 26.52 | 26.03 | 26.50 | 520,379 | +0.79(+3.09%) |
Oct 15, 2018 | 25.99 | 26.02 | 25.69 | 25.71 | 1,304,801 | -0.43(-1.65%) |
Oct 12, 2018 | 26.04 | 26.17 | 25.62 | 26.14 | 1,319,460 | +0.83(+3.27%) |
Oct 11, 2018 | 25.59 | 25.98 | 25.13 | 25.31 | 1,084,805 | -0.39(-1.50%) |
Oct 10, 2018 | 26.75 | 26.75 | 25.67 | 25.70 | 1,343,882 | -1.26(-4.67%) |
Oct 09, 2018 | 26.79 | 27.05 | 26.79 | 26.96 | 757,196 | +0.10(+0.37%) |
Oct 08, 2018 | 27.01 | 27.12 | 26.61 | 26.86 | 411,566 | -0.29(-1.06%) |
Oct 05, 2018 | 27.49 | 27.56 | 26.93 | 27.15 | 690,218 | -0.36(-1.30%) |
Oct 04, 2018 | 27.89 | 27.89 | 27.36 | 27.50 | 718,417 | -0.53(-1.91%) |
Oct 03, 2018 | 28.07 | 28.16 | 28.00 | 28.04 | 857,366 | +0.07(+0.26%) |
Oct 02, 2018 | 27.94 | 28.12 | 27.88 | 27.96 | 6,986,697 | -0.09(-0.32%) |