Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.56 | 23.64 | 23.27 | 23.59 | 731,342 | +0.15(+0.63%) |
Dec 28, 2018 | 23.51 | 23.72 | 23.35 | 23.44 | 1,095,067 | +0.03(+0.11%) |
Dec 27, 2018 | 22.95 | 23.43 | 22.68 | 23.42 | 640,919 | +0.13(+0.56%) |
Dec 26, 2018 | 22.33 | 23.29 | 22.12 | 23.29 | 607,255 | +1.02(+4.59%) |
Dec 24, 2018 | 22.61 | 22.73 | 22.26 | 22.26 | 389,255 | -0.50(-2.19%) |
Dec 21, 2018 | 23.21 | 23.53 | 22.73 | 22.76 | 989,739 | -0.36(-1.55%) |
Dec 20, 2018 | 23.30 | 23.50 | 22.93 | 23.12 | 895,422 | -0.31(-1.34%) |
Dec 19, 2018 | 23.77 | 24.08 | 23.34 | 23.43 | 309,178 | -0.33(-1.40%) |
Dec 18, 2018 | 23.87 | 24.14 | 23.65 | 23.77 | 281,195 | -0.04(-0.15%) |
Dec 17, 2018 | 24.22 | 24.36 | 23.69 | 23.80 | 711,129 | -0.48(-1.99%) |
Dec 14, 2018 | 24.34 | 24.59 | 24.23 | 24.29 | 498,156 | -0.26(-1.06%) |
Dec 13, 2018 | 24.80 | 24.81 | 24.48 | 24.55 | 259,077 | -0.21(-0.84%) |
Dec 12, 2018 | 24.92 | 25.05 | 24.75 | 24.75 | 430,387 | +0.10(+0.42%) |
Dec 11, 2018 | 25.08 | 25.15 | 24.58 | 24.65 | 330,494 | -0.17(-0.70%) |
Dec 10, 2018 | 25.02 | 25.04 | 24.49 | 24.82 | 712,905 | -0.24(-0.97%) |
Dec 07, 2018 | 25.44 | 25.66 | 24.93 | 25.06 | 457,414 | -0.41(-1.59%) |
Dec 06, 2018 | 25.08 | 25.47 | 24.75 | 25.47 | 488,643 | +0.03(+0.10%) |
Dec 04, 2018 | 26.33 | 26.37 | 25.43 | 25.44 | 628,250 | -1.02(-3.85%) |
Dec 03, 2018 | 26.65 | 26.66 | 26.23 | 26.46 | 269,254 | +0.16(+0.59%) |
Nov 30, 2018 | 26.08 | 26.37 | 26.08 | 26.31 | 125,580 | +0.18(+0.69%) |
Nov 29, 2018 | 26.11 | 26.28 | 25.95 | 26.13 | 183,288 | -0.10(-0.36%) |
Nov 28, 2018 | 25.82 | 26.22 | 25.67 | 26.22 | 252,992 | +0.47(+1.81%) |
Nov 27, 2018 | 25.78 | 25.87 | 25.67 | 25.76 | 176,044 | -0.10(-0.40%) |
Nov 26, 2018 | 25.67 | 25.91 | 25.67 | 25.86 | 122,180 | +0.41(+1.63%) |
Nov 23, 2018 | 25.39 | 25.63 | 25.34 | 25.44 | 61,806 | -0.08(-0.30%) |
Nov 21, 2018 | 25.52 | 25.52 | 25.52 | 0 | +0.12(+0.48%) | |
Nov 20, 2018 | 25.57 | 25.63 | 25.32 | 25.40 | 521,820 | -0.41(-1.57%) |
Nov 19, 2018 | 25.98 | 26.07 | 25.68 | 25.81 | 278,264 | -0.19(-0.73%) |
Nov 16, 2018 | 25.88 | 26.08 | 25.80 | 26.00 | 182,757 | +0.03(+0.10%) |
Nov 15, 2018 | 25.59 | 26.00 | 25.49 | 25.97 | 239,280 | +0.22(+0.84%) |
Nov 14, 2018 | 26.26 | 26.26 | 25.55 | 25.76 | 394,207 | -0.34(-1.29%) |
Nov 13, 2018 | 26.05 | 26.33 | 26.03 | 26.09 | 183,594 | +0.07(+0.27%) |
Nov 12, 2018 | 26.38 | 26.46 | 25.99 | 26.02 | 377,062 | -0.40(-1.50%) |
Nov 09, 2018 | 26.49 | 26.52 | 26.27 | 26.42 | 140,858 | -0.16(-0.59%) |
Nov 08, 2018 | 26.47 | 26.65 | 26.46 | 26.58 | 122,117 | -0.01(-0.03%) |
Nov 07, 2018 | 26.33 | 26.60 | 26.19 | 26.58 | 232,384 | +0.37(+1.42%) |
Nov 06, 2018 | 26.04 | 26.21 | 26.02 | 26.21 | 199,327 | +0.16(+0.60%) |
Nov 05, 2018 | 25.82 | 26.14 | 25.82 | 26.06 | 349,840 | +0.24(+0.94%) |
Nov 02, 2018 | 26.08 | 26.12 | 25.65 | 25.82 | 200,466 | -0.16(-0.63%) |
Nov 01, 2018 | 25.86 | 26.00 | 25.75 | 25.98 | 478,848 | +0.22(+0.84%) |
Oct 31, 2018 | 25.72 | 26.07 | 25.71 | 25.76 | 351,755 | +0.28(+1.08%) |
Oct 30, 2018 | 25.18 | 25.50 | 25.15 | 25.49 | 603,766 | +0.35(+1.41%) |
Oct 29, 2018 | 25.37 | 25.57 | 24.89 | 25.13 | 446,254 | +0.03(+0.10%) |
Oct 26, 2018 | 25.18 | 25.32 | 24.83 | 25.11 | 341,672 | -0.32(-1.26%) |
Oct 25, 2018 | 25.10 | 25.60 | 25.06 | 25.43 | 348,190 | +0.47(+1.87%) |
Oct 24, 2018 | 25.59 | 25.63 | 24.93 | 24.96 | 641,211 | -0.64(-2.50%) |
Oct 23, 2018 | 25.38 | 25.71 | 25.18 | 25.60 | 332,179 | -0.11(-0.44%) |
Oct 22, 2018 | 26.17 | 26.17 | 25.71 | 25.71 | 202,749 | -0.40(-1.52%) |
Oct 19, 2018 | 26.11 | 26.33 | 25.97 | 26.11 | 214,239 | +0.02(+0.07%) |
Oct 18, 2018 | 26.41 | 26.51 | 26.05 | 26.09 | 350,492 | -0.36(-1.37%) |
Oct 17, 2018 | 26.28 | 26.58 | 26.14 | 26.46 | 281,617 | +0.11(+0.43%) |
Oct 16, 2018 | 26.08 | 26.37 | 25.89 | 26.34 | 568,085 | +0.41(+1.57%) |
Oct 15, 2018 | 25.90 | 26.15 | 25.88 | 25.94 | 145,688 | +0.02(+0.07%) |
Oct 12, 2018 | 26.31 | 26.33 | 25.57 | 25.92 | 835,082 | -0.05(-0.20%) |
Oct 11, 2018 | 26.65 | 26.66 | 25.95 | 25.97 | 467,140 | -0.76(-2.84%) |
Oct 10, 2018 | 27.36 | 27.41 | 26.71 | 26.73 | 395,225 | -0.66(-2.40%) |
Oct 09, 2018 | 27.40 | 27.48 | 27.32 | 27.39 | 199,196 | -0.09(-0.31%) |
Oct 08, 2018 | 27.32 | 27.51 | 27.28 | 27.47 | 164,169 | +0.10(+0.38%) |
Oct 05, 2018 | 27.57 | 27.63 | 27.31 | 27.37 | 206,600 | -0.16(-0.60%) |
Oct 04, 2018 | 27.62 | 27.75 | 27.40 | 27.54 | 485,704 | -0.10(-0.38%) |
Oct 03, 2018 | 27.60 | 27.76 | 27.55 | 27.64 | 962,442 | +0.16(+0.57%) |
Oct 02, 2018 | 27.51 | 27.63 | 27.40 | 27.48 | 627,160 | -0.04(-0.16%) |