Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.23 | 23.43 | 22.15 | 22.51 | 54,200 | -0.24(-1.05%) |
Dec 28, 2018 | 22.58 | 23.51 | 22.58 | 22.75 | 20,900 | +0.27(+1.20%) |
Dec 27, 2018 | 22.38 | 22.50 | 21.50 | 22.48 | 36,904 | +0.24(+1.08%) |
Dec 26, 2018 | 21.00 | 22.51 | 20.85 | 22.24 | 29,624 | +1.47(+7.08%) |
Dec 24, 2018 | 21.35 | 21.35 | 20.07 | 20.77 | 23,100 | -0.58(-2.72%) |
Dec 21, 2018 | 21.21 | 22.45 | 21.12 | 21.35 | 29,300 | -0.16(-0.73%) |
Dec 20, 2018 | 23.00 | 23.02 | 21.10 | 21.51 | 262,914 | -1.49(-6.49%) |
Dec 19, 2018 | 23.76 | 23.92 | 23.00 | 23.00 | 13,946 | -0.67(-2.85%) |
Dec 18, 2018 | 23.68 | 24.85 | 23.40 | 23.67 | 10,648 | +0.41(+1.78%) |
Dec 17, 2018 | 24.75 | 24.80 | 23.00 | 23.26 | 53,136 | -1.37(-5.56%) |
Dec 14, 2018 | 24.50 | 25.05 | 24.50 | 24.63 | 26,600 | +0.04(+0.16%) |
Dec 13, 2018 | 25.16 | 25.16 | 24.56 | 24.59 | 21,132 | -0.29(-1.18%) |
Dec 12, 2018 | 25.15 | 25.37 | 24.87 | 24.88 | 25,324 | -0.37(-1.45%) |
Dec 11, 2018 | 25.14 | 25.72 | 25.14 | 25.25 | 14,497 | -0.17(-0.66%) |
Dec 10, 2018 | 25.08 | 25.61 | 25.00 | 25.42 | 46,350 | -0.01(-0.05%) |
Dec 07, 2018 | 25.91 | 25.91 | 25.30 | 25.43 | 7,900 | -0.04(-0.14%) |
Dec 06, 2018 | 24.90 | 25.47 | 24.75 | 25.47 | 34,927 | +0.57(+2.27%) |
Dec 04, 2018 | 25.70 | 26.11 | 24.90 | 24.90 | 33,800 | -1.00(-3.86%) |
Dec 03, 2018 | 26.03 | 26.03 | 25.35 | 25.90 | 24,877 | +0.37(+1.45%) |
Nov 30, 2018 | 25.85 | 25.93 | 25.01 | 25.53 | 22,000 | -0.32(-1.24%) |
Nov 29, 2018 | 25.50 | 25.92 | 25.38 | 25.85 | 9,853 | +0.38(+1.51%) |
Nov 28, 2018 | 25.00 | 25.48 | 24.90 | 25.47 | 10,552 | +0.39(+1.56%) |
Nov 27, 2018 | 25.01 | 25.23 | 24.90 | 25.08 | 14,255 | +0.08(+0.31%) |
Nov 26, 2018 | 24.80 | 25.08 | 24.77 | 25.00 | 16,920 | +0.20(+0.79%) |
Nov 23, 2018 | 24.85 | 24.85 | 24.57 | 24.80 | 2,600 | +0.00(+0.00%) |
Nov 21, 2018 | 24.80 | 24.80 | 24.80 | 0 | +0.35(+1.43%) | |
Nov 20, 2018 | 24.89 | 25.00 | 24.45 | 24.45 | 33,910 | -0.55(-2.21%) |
Nov 19, 2018 | 25.10 | 25.49 | 24.85 | 25.00 | 62,375 | -0.39(-1.53%) |
Nov 16, 2018 | 24.66 | 25.39 | 24.65 | 25.39 | 4,600 | +0.52(+2.07%) |
Nov 15, 2018 | 25.16 | 25.18 | 24.65 | 24.88 | 35,116 | -0.61(-2.39%) |
Nov 14, 2018 | 25.60 | 25.61 | 25.25 | 25.48 | 27,118 | -0.12(-0.45%) |
Nov 13, 2018 | 25.17 | 25.65 | 25.17 | 25.60 | 14,520 | -0.05(-0.20%) |
Nov 12, 2018 | 25.81 | 25.95 | 25.46 | 25.65 | 20,778 | +0.00(+0.00%) |
Nov 09, 2018 | 25.32 | 25.65 | 25.32 | 25.65 | 7,000 | +0.33(+1.32%) |
Nov 08, 2018 | 25.01 | 25.60 | 25.01 | 25.32 | 13,895 | -0.05(-0.20%) |
Nov 07, 2018 | 25.30 | 25.73 | 24.95 | 25.37 | 24,135 | -0.04(-0.14%) |
Nov 06, 2018 | 24.93 | 25.40 | 24.93 | 25.40 | 20,616 | +0.31(+1.22%) |
Nov 05, 2018 | 24.60 | 25.20 | 24.60 | 25.10 | 28,946 | +0.40(+1.61%) |
Nov 02, 2018 | 24.55 | 25.00 | 24.55 | 24.70 | 53,700 | +0.02(+0.09%) |
Nov 01, 2018 | 25.03 | 25.03 | 24.55 | 24.68 | 29,744 | -0.32(-1.29%) |
Oct 31, 2018 | 24.30 | 25.20 | 24.30 | 25.00 | 10,852 | +0.70(+2.88%) |
Oct 30, 2018 | 24.38 | 24.80 | 24.20 | 24.30 | 34,753 | -0.11(-0.47%) |
Oct 29, 2018 | 24.29 | 24.87 | 24.07 | 24.41 | 18,372 | +0.12(+0.49%) |
Oct 26, 2018 | 24.69 | 25.02 | 23.95 | 24.30 | 60,900 | -0.65(-2.63%) |
Oct 25, 2018 | 24.43 | 25.00 | 24.43 | 24.95 | 15,776 | +0.37(+1.51%) |
Oct 24, 2018 | 24.50 | 24.65 | 24.12 | 24.58 | 24,937 | +0.38(+1.59%) |
Oct 23, 2018 | 24.60 | 24.68 | 23.93 | 24.20 | 51,775 | -0.41(-1.65%) |
Oct 22, 2018 | 24.95 | 24.95 | 24.42 | 24.60 | 10,548 | -0.21(-0.85%) |
Oct 19, 2018 | 24.95 | 24.95 | 24.58 | 24.81 | 8,700 | +0.01(+0.04%) |
Oct 18, 2018 | 25.25 | 25.37 | 24.53 | 24.80 | 18,537 | -0.42(-1.67%) |
Oct 17, 2018 | 25.00 | 25.22 | 24.88 | 25.22 | 16,327 | +0.22(+0.88%) |
Oct 16, 2018 | 24.70 | 25.00 | 24.47 | 25.00 | 50,422 | +0.31(+1.26%) |
Oct 15, 2018 | 23.60 | 25.00 | 23.60 | 24.69 | 24,487 | +0.77(+3.24%) |
Oct 12, 2018 | 24.25 | 24.67 | 23.50 | 23.91 | 51,200 | -0.34(-1.38%) |
Oct 11, 2018 | 25.23 | 25.23 | 24.02 | 24.25 | 180,662 | -1.78(-6.84%) |
Oct 10, 2018 | 26.72 | 26.98 | 26.02 | 26.03 | 212,605 | -0.75(-2.80%) |
Oct 09, 2018 | 26.72 | 26.80 | 26.50 | 26.78 | 30,430 | +0.24(+0.90%) |
Oct 08, 2018 | 26.05 | 26.62 | 26.04 | 26.54 | 81,091 | +0.43(+1.65%) |
Oct 05, 2018 | 26.50 | 26.50 | 26.02 | 26.11 | 62,800 | -0.20(-0.76%) |
Oct 04, 2018 | 26.71 | 26.84 | 26.16 | 26.31 | 116,696 | -0.40(-1.50%) |
Oct 03, 2018 | 27.17 | 27.39 | 26.68 | 26.71 | 59,679 | -0.21(-0.78%) |
Oct 02, 2018 | 26.91 | 27.24 | 26.85 | 26.92 | 32,560 | +0.00(+0.00%) |