Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.77 | 23.91 | 23.34 | 23.66 | 425,087 | -0.13(-0.53%) |
Dec 28, 2018 | 23.73 | 24.09 | 23.58 | 23.79 | 724,325 | +0.18(+0.78%) |
Dec 27, 2018 | 23.61 | 23.61 | 22.89 | 23.61 | 643,972 | -0.25(-1.04%) |
Dec 26, 2018 | 23.15 | 23.89 | 23.03 | 23.85 | 425,441 | +0.80(+3.48%) |
Dec 24, 2018 | 23.70 | 23.96 | 23.05 | 23.05 | 162,124 | -0.90(-3.75%) |
Dec 21, 2018 | 24.45 | 24.83 | 23.85 | 23.95 | 1,572,500 | -0.59(-2.42%) |
Dec 20, 2018 | 25.10 | 25.10 | 24.43 | 24.54 | 425,302 | -0.61(-2.43%) |
Dec 19, 2018 | 26.00 | 26.03 | 24.97 | 25.15 | 310,756 | -0.79(-3.06%) |
Dec 18, 2018 | 25.41 | 26.47 | 25.41 | 25.95 | 429,282 | +0.59(+2.34%) |
Dec 17, 2018 | 26.74 | 26.74 | 25.19 | 25.35 | 619,106 | -1.49(-5.56%) |
Dec 14, 2018 | 26.90 | 27.25 | 26.68 | 26.85 | 143,715 | -0.20(-0.74%) |
Dec 13, 2018 | 26.93 | 27.34 | 26.91 | 27.05 | 217,061 | +0.10(+0.36%) |
Dec 12, 2018 | 27.07 | 27.47 | 26.87 | 26.95 | 280,789 | +0.09(+0.32%) |
Dec 11, 2018 | 27.29 | 27.42 | 26.79 | 26.87 | 258,747 | -0.23(-0.85%) |
Dec 10, 2018 | 27.41 | 27.49 | 26.72 | 27.09 | 262,317 | -0.21(-0.77%) |
Dec 07, 2018 | 28.00 | 28.19 | 27.26 | 27.30 | 372,990 | -0.68(-2.43%) |
Dec 06, 2018 | 27.39 | 28.00 | 26.90 | 27.98 | 409,959 | +0.41(+1.49%) |
Dec 04, 2018 | 28.40 | 28.40 | 27.41 | 27.57 | 364,413 | -0.80(-2.83%) |
Dec 03, 2018 | 28.43 | 28.58 | 27.79 | 28.38 | 183,641 | +0.11(+0.37%) |
Nov 30, 2018 | 28.06 | 28.29 | 27.78 | 28.27 | 408,343 | +0.18(+0.65%) |
Nov 29, 2018 | 28.13 | 28.31 | 27.85 | 28.09 | 136,990 | -0.13(-0.47%) |
Nov 28, 2018 | 27.83 | 28.23 | 27.43 | 28.22 | 358,434 | +0.48(+1.72%) |
Nov 27, 2018 | 27.82 | 27.96 | 27.61 | 27.74 | 187,297 | -0.07(-0.24%) |
Nov 26, 2018 | 27.84 | 28.07 | 27.71 | 27.81 | 248,240 | +0.20(+0.73%) |
Nov 23, 2018 | 27.74 | 27.96 | 27.53 | 27.61 | 76,250 | -0.21(-0.76%) |
Nov 21, 2018 | 27.82 | 27.82 | 27.82 | 0 | +0.05(+0.17%) | |
Nov 20, 2018 | 27.65 | 28.14 | 27.64 | 27.77 | 293,702 | +0.04(+0.14%) |
Nov 19, 2018 | 28.25 | 28.46 | 27.73 | 27.74 | 583,230 | -0.53(-1.86%) |
Nov 16, 2018 | 28.10 | 28.40 | 27.97 | 28.26 | 326,444 | +0.08(+0.27%) |
Nov 15, 2018 | 27.78 | 28.35 | 27.55 | 28.18 | 514,427 | +0.21(+0.75%) |
Nov 14, 2018 | 28.29 | 28.44 | 27.62 | 27.97 | 533,731 | -0.22(-0.78%) |
Nov 13, 2018 | 28.30 | 28.60 | 28.10 | 28.19 | 226,760 | +0.04(+0.14%) |
Nov 12, 2018 | 28.39 | 28.63 | 28.16 | 28.16 | 130,971 | -0.22(-0.77%) |
Nov 09, 2018 | 28.69 | 28.73 | 28.14 | 28.38 | 230,634 | -0.32(-1.10%) |
Nov 08, 2018 | 28.49 | 28.69 | 28.22 | 28.69 | 122,592 | +0.13(+0.47%) |
Nov 07, 2018 | 28.09 | 28.56 | 27.85 | 28.56 | 261,313 | +0.45(+1.60%) |
Nov 06, 2018 | 28.29 | 28.42 | 27.70 | 28.11 | 317,935 | -0.06(-0.20%) |
Nov 05, 2018 | 27.30 | 28.28 | 27.06 | 28.17 | 648,653 | +1.06(+3.92%) |
Nov 02, 2018 | 27.32 | 27.89 | 26.96 | 27.10 | 499,656 | -0.24(-0.87%) |
Nov 01, 2018 | 27.75 | 28.33 | 26.71 | 27.34 | 702,093 | -0.76(-2.69%) |
Oct 31, 2018 | 28.32 | 28.44 | 28.04 | 28.10 | 460,406 | -0.03(-0.10%) |
Oct 30, 2018 | 27.65 | 28.30 | 27.56 | 28.13 | 262,679 | +0.59(+2.15%) |
Oct 29, 2018 | 27.46 | 27.86 | 27.30 | 27.53 | 226,053 | +0.35(+1.30%) |
Oct 26, 2018 | 27.37 | 27.47 | 26.63 | 27.18 | 345,063 | -0.32(-1.15%) |
Oct 25, 2018 | 26.99 | 27.68 | 26.87 | 27.50 | 230,181 | +0.53(+1.95%) |
Oct 24, 2018 | 27.66 | 27.69 | 26.93 | 26.97 | 343,526 | -0.60(-2.18%) |
Oct 23, 2018 | 27.62 | 27.71 | 27.14 | 27.57 | 518,178 | -0.30(-1.06%) |
Oct 22, 2018 | 28.43 | 28.56 | 27.86 | 27.87 | 289,408 | -0.43(-1.52%) |
Oct 19, 2018 | 27.97 | 28.40 | 27.97 | 28.30 | 212,748 | +0.24(+0.85%) |
Oct 18, 2018 | 28.33 | 28.57 | 28.00 | 28.06 | 174,867 | -0.31(-1.08%) |
Oct 17, 2018 | 28.49 | 28.65 | 28.09 | 28.37 | 348,116 | -0.21(-0.74%) |
Oct 16, 2018 | 28.02 | 28.63 | 27.85 | 28.58 | 197,450 | +0.60(+2.15%) |
Oct 15, 2018 | 28.09 | 28.32 | 27.96 | 27.97 | 146,313 | -0.14(-0.51%) |
Oct 12, 2018 | 28.61 | 28.72 | 27.90 | 28.12 | 282,932 | -0.22(-0.78%) |
Oct 11, 2018 | 29.44 | 29.45 | 28.33 | 28.34 | 287,545 | -1.18(-3.98%) |
Oct 10, 2018 | 30.21 | 30.45 | 29.48 | 29.51 | 222,449 | -0.78(-2.59%) |
Oct 09, 2018 | 30.53 | 30.64 | 30.06 | 30.30 | 320,330 | -0.26(-0.85%) |
Oct 08, 2018 | 30.14 | 30.65 | 30.07 | 30.56 | 172,876 | +0.50(+1.65%) |
Oct 05, 2018 | 30.12 | 30.18 | 29.96 | 30.06 | 274,879 | -0.03(-0.10%) |
Oct 04, 2018 | 30.62 | 30.62 | 30.03 | 30.09 | 348,963 | -0.65(-2.12%) |
Oct 03, 2018 | 30.49 | 30.81 | 30.32 | 30.74 | 273,688 | +0.37(+1.23%) |
Oct 02, 2018 | 30.69 | 30.78 | 30.35 | 30.36 | 185,039 | -0.37(-1.21%) |