Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.98 | 24.04 | 23.78 | 24.03 | 4,355,207 | +0.19(+0.78%) |
Dec 28, 2018 | 23.98 | 24.15 | 23.74 | 23.84 | 4,453,326 | -0.02(-0.07%) |
Dec 27, 2018 | 23.38 | 23.86 | 23.01 | 23.86 | 3,393,444 | +0.21(+0.90%) |
Dec 26, 2018 | 22.79 | 23.66 | 22.51 | 23.65 | 6,205,057 | +1.01(+4.45%) |
Dec 24, 2018 | 23.17 | 23.18 | 22.63 | 22.64 | 2,414,083 | -0.63(-2.70%) |
Dec 21, 2018 | 23.69 | 24.04 | 23.21 | 23.27 | 3,244,100 | -0.33(-1.41%) |
Dec 20, 2018 | 23.85 | 24.01 | 23.41 | 23.60 | 6,951,183 | -0.36(-1.50%) |
Dec 19, 2018 | 24.28 | 24.68 | 23.83 | 23.96 | 2,495,365 | -0.30(-1.23%) |
Dec 18, 2018 | 24.58 | 24.64 | 24.13 | 24.26 | 12,592,028 | -0.15(-0.61%) |
Dec 17, 2018 | 24.80 | 24.88 | 24.26 | 24.41 | 1,428,473 | -0.45(-1.80%) |
Dec 14, 2018 | 25.04 | 25.14 | 24.79 | 24.86 | 1,122,931 | -0.38(-1.50%) |
Dec 13, 2018 | 25.34 | 25.38 | 25.12 | 25.23 | 938,547 | -0.02(-0.07%) |
Dec 12, 2018 | 25.43 | 25.55 | 25.23 | 25.25 | 1,410,318 | +0.06(+0.24%) |
Dec 11, 2018 | 25.53 | 25.59 | 25.06 | 25.19 | 2,143,150 | -0.05(-0.21%) |
Dec 10, 2018 | 25.36 | 25.36 | 24.74 | 25.24 | 1,186,606 | -0.12(-0.48%) |
Dec 07, 2018 | 25.82 | 25.97 | 25.26 | 25.36 | 1,154,846 | -0.44(-1.70%) |
Dec 06, 2018 | 25.64 | 25.81 | 25.18 | 25.80 | 1,846,205 | -0.18(-0.68%) |
Dec 04, 2018 | 26.70 | 26.72 | 25.91 | 25.98 | 1,666,502 | -0.75(-2.82%) |
Dec 03, 2018 | 26.83 | 26.83 | 26.53 | 26.73 | 893,485 | +0.20(+0.76%) |
Nov 30, 2018 | 26.29 | 26.54 | 26.28 | 26.53 | 798,772 | +0.18(+0.70%) |
Nov 29, 2018 | 26.30 | 26.49 | 26.23 | 26.35 | 1,503,639 | -0.05(-0.20%) |
Nov 28, 2018 | 26.07 | 26.40 | 25.92 | 26.40 | 1,187,095 | +0.41(+1.59%) |
Nov 27, 2018 | 25.79 | 26.00 | 25.79 | 25.99 | 5,982,783 | +0.07(+0.27%) |
Nov 26, 2018 | 25.79 | 25.94 | 25.76 | 25.92 | 947,886 | +0.32(+1.27%) |
Nov 23, 2018 | 25.60 | 25.71 | 25.52 | 25.59 | 226,250 | -0.18(-0.71%) |
Nov 21, 2018 | 25.78 | 25.78 | 25.78 | 0 | +0.07(+0.27%) | |
Nov 20, 2018 | 26.00 | 26.10 | 25.64 | 25.71 | 1,127,824 | -0.55(-2.10%) |
Nov 19, 2018 | 26.33 | 26.41 | 26.12 | 26.26 | 452,503 | -0.11(-0.40%) |
Nov 16, 2018 | 26.22 | 26.45 | 26.18 | 26.36 | 1,067,879 | +0.11(+0.40%) |
Nov 15, 2018 | 25.94 | 26.28 | 25.77 | 26.26 | 1,383,947 | +0.20(+0.77%) |
Nov 14, 2018 | 26.40 | 26.44 | 25.87 | 26.06 | 495,567 | -0.18(-0.67%) |
Nov 13, 2018 | 26.32 | 26.47 | 26.15 | 26.23 | 1,254,090 | -0.04(-0.13%) |
Nov 12, 2018 | 26.62 | 26.62 | 26.23 | 26.27 | 743,083 | -0.35(-1.32%) |
Nov 09, 2018 | 26.68 | 26.72 | 26.50 | 26.62 | 643,417 | -0.18(-0.65%) |
Nov 08, 2018 | 26.75 | 26.90 | 26.70 | 26.79 | 873,506 | -0.05(-0.20%) |
Nov 07, 2018 | 26.68 | 26.85 | 26.50 | 26.85 | 1,053,898 | +0.39(+1.46%) |
Nov 06, 2018 | 26.30 | 26.47 | 26.28 | 26.46 | 6,702,811 | +0.16(+0.60%) |
Nov 05, 2018 | 26.09 | 26.36 | 26.09 | 26.30 | 2,949,034 | +0.30(+1.15%) |
Nov 02, 2018 | 26.24 | 26.27 | 25.79 | 26.00 | 2,388,452 | -0.05(-0.20%) |
Nov 01, 2018 | 25.95 | 26.07 | 25.88 | 26.06 | 5,870,094 | +0.22(+0.85%) |
Oct 31, 2018 | 25.93 | 26.08 | 25.83 | 25.84 | 642,124 | +0.09(+0.34%) |
Oct 30, 2018 | 25.36 | 25.78 | 25.36 | 25.75 | 999,588 | +0.42(+1.66%) |
Oct 29, 2018 | 25.52 | 25.73 | 25.04 | 25.33 | 1,180,809 | +0.09(+0.35%) |
Oct 26, 2018 | 25.41 | 25.50 | 25.04 | 25.24 | 911,612 | -0.35(-1.37%) |
Oct 25, 2018 | 25.50 | 25.77 | 25.39 | 25.59 | 2,879,156 | +0.25(+1.00%) |
Oct 24, 2018 | 25.97 | 25.98 | 25.29 | 25.34 | 1,453,146 | -0.64(-2.47%) |
Oct 23, 2018 | 25.85 | 26.11 | 25.62 | 25.98 | 1,023,300 | -0.15(-0.57%) |
Oct 22, 2018 | 26.43 | 26.46 | 26.10 | 26.13 | 368,038 | -0.27(-1.03%) |
Oct 19, 2018 | 26.37 | 26.58 | 26.35 | 26.40 | 302,047 | +0.04(+0.17%) |
Oct 18, 2018 | 26.50 | 26.66 | 26.24 | 26.36 | 483,820 | -0.23(-0.86%) |
Oct 17, 2018 | 26.52 | 26.68 | 26.34 | 26.58 | 651,222 | +0.03(+0.10%) |
Oct 16, 2018 | 26.29 | 26.59 | 26.24 | 26.56 | 357,232 | +0.39(+1.51%) |
Oct 15, 2018 | 26.17 | 26.39 | 26.16 | 26.16 | 950,216 | -0.05(-0.20%) |
Oct 12, 2018 | 26.37 | 26.37 | 25.92 | 26.22 | 1,138,888 | +0.13(+0.50%) |
Oct 11, 2018 | 26.69 | 26.74 | 25.95 | 26.08 | 2,336,986 | -0.68(-2.52%) |
Oct 10, 2018 | 27.42 | 27.50 | 26.75 | 26.76 | 1,200,793 | -0.69(-2.52%) |
Oct 09, 2018 | 27.50 | 27.55 | 27.37 | 27.45 | 399,129 | -0.09(-0.32%) |
Oct 08, 2018 | 27.36 | 27.56 | 27.34 | 27.54 | 572,443 | +0.16(+0.58%) |
Oct 05, 2018 | 27.50 | 27.55 | 27.30 | 27.38 | 12,171,588 | -0.08(-0.29%) |
Oct 04, 2018 | 27.44 | 27.52 | 27.31 | 27.46 | 373,757 | -0.02(-0.06%) |
Oct 03, 2018 | 27.57 | 27.60 | 27.44 | 27.48 | 868,433 | +0.01(+0.03%) |
Oct 02, 2018 | 27.43 | 27.51 | 27.34 | 27.47 | 523,960 | +0.06(+0.22%) |