Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.00 | 24.10 | 23.80 | 24.05 | 433,463 | +0.27(+1.14%) |
Dec 28, 2018 | 23.92 | 24.14 | 23.67 | 23.78 | 686,179 | -0.05(-0.23%) |
Dec 27, 2018 | 23.23 | 23.85 | 22.98 | 23.84 | 905,766 | +0.18(+0.77%) |
Dec 26, 2018 | 22.68 | 23.65 | 22.45 | 23.65 | 610,304 | +1.19(+5.29%) |
Dec 24, 2018 | 22.79 | 22.96 | 22.47 | 22.47 | 172,591 | -0.54(-2.33%) |
Dec 21, 2018 | 23.48 | 23.84 | 22.98 | 23.00 | 401,061 | -0.43(-1.84%) |
Dec 20, 2018 | 23.69 | 23.89 | 23.20 | 23.43 | 755,305 | -0.35(-1.47%) |
Dec 19, 2018 | 24.15 | 24.56 | 23.65 | 23.78 | 512,897 | -0.42(-1.72%) |
Dec 18, 2018 | 24.31 | 24.53 | 24.06 | 24.20 | 301,892 | +0.02(+0.08%) |
Dec 17, 2018 | 24.44 | 24.67 | 24.04 | 24.18 | 400,187 | -0.40(-1.61%) |
Dec 14, 2018 | 24.69 | 24.94 | 24.55 | 24.58 | 306,030 | -0.42(-1.70%) |
Dec 13, 2018 | 25.19 | 25.33 | 24.92 | 25.00 | 347,166 | -0.14(-0.57%) |
Dec 12, 2018 | 25.25 | 25.47 | 25.14 | 25.14 | 281,833 | +0.17(+0.69%) |
Dec 11, 2018 | 25.43 | 25.52 | 24.86 | 24.97 | 109,706 | -0.08(-0.32%) |
Dec 10, 2018 | 25.15 | 25.20 | 24.58 | 25.05 | 276,584 | -0.08(-0.32%) |
Dec 07, 2018 | 25.69 | 25.99 | 25.04 | 25.14 | 452,171 | -0.69(-2.65%) |
Dec 06, 2018 | 25.53 | 25.83 | 25.13 | 25.82 | 231,302 | -0.21(-0.80%) |
Dec 04, 2018 | 26.90 | 27.00 | 25.99 | 26.03 | 229,633 | -1.06(-3.93%) |
Dec 03, 2018 | 27.29 | 27.29 | 26.86 | 27.09 | 200,984 | +0.26(+0.98%) |
Nov 30, 2018 | 26.69 | 26.87 | 26.62 | 26.83 | 174,193 | +0.23(+0.85%) |
Nov 29, 2018 | 26.76 | 26.78 | 26.51 | 26.61 | 362,343 | -0.19(-0.71%) |
Nov 28, 2018 | 26.24 | 26.80 | 26.21 | 26.79 | 184,058 | +0.60(+2.31%) |
Nov 27, 2018 | 26.17 | 26.22 | 26.05 | 26.19 | 119,371 | -0.06(-0.24%) |
Nov 26, 2018 | 26.03 | 26.26 | 26.03 | 26.25 | 235,514 | +0.44(+1.71%) |
Nov 23, 2018 | 25.79 | 25.98 | 25.73 | 25.81 | 32,709 | -0.10(-0.38%) |
Nov 21, 2018 | 25.91 | 25.91 | 25.91 | 0 | +0.17(+0.67%) | |
Nov 20, 2018 | 25.84 | 26.05 | 25.64 | 25.74 | 208,779 | -0.47(-1.79%) |
Nov 19, 2018 | 26.62 | 26.62 | 26.11 | 26.21 | 134,729 | -0.43(-1.62%) |
Nov 16, 2018 | 26.50 | 26.69 | 26.35 | 26.64 | 85,599 | -0.04(-0.17%) |
Nov 15, 2018 | 26.39 | 26.76 | 26.15 | 26.69 | 145,671 | +0.13(+0.48%) |
Nov 14, 2018 | 26.90 | 27.08 | 26.38 | 26.56 | 245,310 | -0.24(-0.91%) |
Nov 13, 2018 | 26.81 | 27.07 | 26.72 | 26.80 | 183,460 | +0.03(+0.10%) |
Nov 12, 2018 | 27.17 | 27.17 | 26.73 | 26.78 | 148,301 | -0.46(-1.69%) |
Nov 09, 2018 | 27.38 | 27.39 | 27.07 | 27.24 | 135,052 | -0.24(-0.89%) |
Nov 08, 2018 | 27.55 | 27.58 | 27.38 | 27.48 | 282,838 | -0.06(-0.23%) |
Nov 07, 2018 | 27.12 | 27.54 | 27.08 | 27.54 | 307,978 | +0.49(+1.80%) |
Nov 06, 2018 | 26.83 | 27.06 | 26.83 | 27.06 | 144,468 | +0.23(+0.84%) |
Nov 05, 2018 | 26.69 | 26.91 | 26.61 | 26.83 | 373,768 | +0.11(+0.40%) |
Nov 02, 2018 | 27.01 | 27.09 | 26.51 | 26.72 | 386,973 | -0.06(-0.24%) |
Nov 01, 2018 | 26.69 | 26.79 | 26.36 | 26.79 | 456,074 | +0.41(+1.57%) |
Oct 31, 2018 | 26.36 | 26.66 | 26.36 | 26.37 | 362,456 | +0.21(+0.79%) |
Oct 30, 2018 | 25.60 | 26.16 | 25.59 | 26.16 | 362,275 | +0.59(+2.29%) |
Oct 29, 2018 | 25.97 | 26.15 | 25.24 | 25.58 | 288,674 | -0.02(-0.07%) |
Oct 26, 2018 | 25.77 | 25.86 | 25.29 | 25.60 | 210,784 | -0.43(-1.66%) |
Oct 25, 2018 | 25.96 | 26.18 | 25.79 | 26.03 | 167,135 | +0.20(+0.77%) |
Oct 24, 2018 | 26.72 | 26.72 | 25.79 | 25.83 | 110,398 | -0.92(-3.44%) |
Oct 23, 2018 | 26.57 | 26.87 | 26.26 | 26.75 | 95,738 | -0.20(-0.74%) |
Oct 22, 2018 | 27.14 | 27.19 | 26.91 | 26.95 | 89,312 | -0.10(-0.37%) |
Oct 19, 2018 | 27.19 | 27.27 | 26.98 | 27.05 | 145,475 | -0.02(-0.07%) |
Oct 18, 2018 | 27.36 | 27.41 | 26.95 | 27.07 | 97,225 | -0.34(-1.25%) |
Oct 17, 2018 | 27.46 | 27.52 | 27.13 | 27.41 | 90,579 | +0.06(+0.23%) |
Oct 16, 2018 | 27.07 | 27.36 | 26.90 | 27.34 | 262,095 | +0.54(+2.02%) |
Oct 15, 2018 | 26.84 | 27.01 | 26.76 | 26.80 | 91,451 | -0.06(-0.23%) |
Oct 12, 2018 | 27.05 | 27.06 | 26.45 | 26.87 | 112,765 | +0.25(+0.95%) |
Oct 11, 2018 | 27.23 | 27.35 | 26.52 | 26.61 | 267,049 | -0.60(-2.22%) |
Oct 10, 2018 | 28.10 | 28.10 | 27.22 | 27.22 | 240,242 | -0.91(-3.24%) |
Oct 09, 2018 | 28.32 | 28.32 | 28.12 | 28.13 | 77,148 | -0.20(-0.70%) |
Oct 08, 2018 | 28.17 | 28.35 | 28.04 | 28.33 | 88,276 | +0.09(+0.32%) |
Oct 05, 2018 | 28.48 | 28.50 | 28.10 | 28.24 | 129,619 | -0.16(-0.58%) |
Oct 04, 2018 | 28.58 | 28.58 | 28.28 | 28.40 | 151,522 | -0.16(-0.56%) |
Oct 03, 2018 | 28.59 | 28.70 | 28.50 | 28.56 | 189,164 | +0.14(+0.48%) |
Oct 02, 2018 | 28.53 | 28.54 | 28.39 | 28.43 | 272,312 | -0.08(-0.28%) |