Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.00 | 24.24 | 23.57 | 24.06 | 623,835 | +0.18(+0.77%) |
Dec 28, 2018 | 23.69 | 24.19 | 23.54 | 23.87 | 562,223 | +0.17(+0.70%) |
Dec 27, 2018 | 23.24 | 23.71 | 22.91 | 23.71 | 644,465 | +0.00(+0.00%) |
Dec 26, 2018 | 22.72 | 23.73 | 22.37 | 23.71 | 627,594 | +1.11(+4.93%) |
Dec 24, 2018 | 23.04 | 23.23 | 22.56 | 22.59 | 616,663 | -0.61(-2.62%) |
Dec 21, 2018 | 23.55 | 24.05 | 23.14 | 23.20 | 1,650,810 | -0.39(-1.64%) |
Dec 20, 2018 | 23.51 | 23.84 | 23.33 | 23.59 | 1,494,836 | -0.06(-0.27%) |
Dec 19, 2018 | 24.49 | 24.69 | 23.52 | 23.65 | 907,903 | -0.84(-3.42%) |
Dec 18, 2018 | 24.96 | 25.29 | 24.40 | 24.49 | 789,507 | -0.36(-1.44%) |
Dec 17, 2018 | 25.18 | 25.68 | 24.76 | 24.85 | 1,283,358 | -0.44(-1.75%) |
Dec 14, 2018 | 25.64 | 26.10 | 25.25 | 25.29 | 1,166,498 | -0.54(-2.10%) |
Dec 13, 2018 | 26.49 | 26.52 | 25.80 | 25.83 | 702,768 | -0.61(-2.30%) |
Dec 12, 2018 | 26.23 | 26.75 | 25.83 | 26.44 | 819,129 | +0.61(+2.37%) |
Dec 11, 2018 | 26.24 | 26.52 | 25.67 | 25.83 | 674,590 | -0.17(-0.67%) |
Dec 10, 2018 | 26.59 | 26.72 | 25.74 | 26.00 | 1,053,021 | -0.64(-2.40%) |
Dec 07, 2018 | 26.81 | 27.26 | 26.45 | 26.64 | 918,717 | -0.21(-0.78%) |
Dec 06, 2018 | 26.43 | 26.90 | 26.05 | 26.85 | 1,244,442 | +0.16(+0.62%) |
Dec 04, 2018 | 27.90 | 27.90 | 26.46 | 26.69 | 811,379 | -1.33(-4.74%) |
Dec 03, 2018 | 28.59 | 28.81 | 27.74 | 28.01 | 604,303 | -0.16(-0.55%) |
Nov 30, 2018 | 27.37 | 28.25 | 27.37 | 28.17 | 902,212 | +0.70(+2.53%) |
Nov 29, 2018 | 27.43 | 27.68 | 27.13 | 27.47 | 528,230 | -0.19(-0.69%) |
Nov 28, 2018 | 27.45 | 27.69 | 26.95 | 27.67 | 643,967 | +0.27(+0.97%) |
Nov 27, 2018 | 27.54 | 27.70 | 27.26 | 27.40 | 529,323 | -0.27(-0.99%) |
Nov 26, 2018 | 27.40 | 27.86 | 27.29 | 27.67 | 542,256 | +0.62(+2.30%) |
Nov 23, 2018 | 26.93 | 27.31 | 26.74 | 27.05 | 214,021 | +0.02(+0.07%) |
Nov 21, 2018 | 27.03 | 27.03 | 27.03 | 0 | +0.13(+0.48%) | |
Nov 20, 2018 | 26.90 | 27.35 | 26.76 | 26.91 | 566,787 | -0.22(-0.81%) |
Nov 19, 2018 | 26.97 | 27.46 | 26.89 | 27.13 | 611,763 | +0.27(+1.02%) |
Nov 16, 2018 | 26.45 | 26.95 | 26.33 | 26.85 | 641,736 | -0.04(-0.14%) |
Nov 15, 2018 | 26.01 | 26.93 | 25.85 | 26.89 | 689,968 | +0.73(+2.80%) |
Nov 14, 2018 | 26.79 | 26.88 | 25.76 | 26.16 | 667,018 | -0.29(-1.11%) |
Nov 13, 2018 | 26.38 | 26.90 | 26.38 | 26.45 | 420,288 | +0.12(+0.45%) |
Nov 12, 2018 | 26.47 | 26.70 | 26.27 | 26.33 | 569,797 | -0.12(-0.45%) |
Nov 09, 2018 | 26.66 | 26.81 | 26.27 | 26.45 | 439,629 | -0.27(-0.99%) |
Nov 08, 2018 | 26.53 | 26.90 | 26.52 | 26.71 | 532,094 | +0.14(+0.52%) |
Nov 07, 2018 | 26.78 | 26.89 | 26.09 | 26.58 | 694,263 | -0.13(-0.48%) |
Nov 06, 2018 | 26.40 | 26.78 | 26.27 | 26.70 | 515,495 | +0.21(+0.79%) |
Nov 05, 2018 | 26.56 | 26.85 | 26.30 | 26.49 | 641,244 | -0.15(-0.55%) |
Nov 02, 2018 | 27.02 | 27.27 | 26.52 | 26.64 | 940,251 | -0.16(-0.61%) |
Nov 01, 2018 | 26.51 | 26.88 | 26.27 | 26.81 | 825,706 | +0.55(+2.09%) |
Oct 31, 2018 | 26.78 | 26.90 | 26.24 | 26.26 | 910,458 | -0.21(-0.80%) |
Oct 30, 2018 | 26.38 | 26.57 | 25.99 | 26.47 | 1,088,347 | +0.17(+0.66%) |
Oct 29, 2018 | 26.01 | 26.62 | 25.84 | 26.29 | 1,241,693 | +0.66(+2.57%) |
Oct 26, 2018 | 25.38 | 25.81 | 25.10 | 25.63 | 1,082,239 | -0.01(-0.04%) |
Oct 25, 2018 | 24.88 | 25.88 | 24.64 | 25.64 | 1,146,021 | +0.99(+4.01%) |
Oct 24, 2018 | 25.38 | 25.40 | 24.62 | 24.66 | 1,380,673 | -0.77(-3.02%) |
Oct 23, 2018 | 24.88 | 25.66 | 24.85 | 25.42 | 1,656,541 | +0.05(+0.18%) |
Oct 22, 2018 | 26.01 | 26.09 | 25.32 | 25.38 | 1,312,348 | -0.67(-2.56%) |
Oct 19, 2018 | 26.42 | 26.56 | 26.02 | 26.05 | 1,195,699 | -0.69(-2.57%) |
Oct 18, 2018 | 27.72 | 27.90 | 26.67 | 26.73 | 1,329,142 | -1.49(-5.28%) |
Oct 17, 2018 | 27.90 | 28.32 | 27.44 | 28.22 | 1,287,843 | +0.26(+0.92%) |
Oct 16, 2018 | 28.04 | 28.05 | 27.55 | 27.97 | 1,031,264 | +0.03(+0.10%) |
Oct 15, 2018 | 27.59 | 28.17 | 27.53 | 27.94 | 807,224 | +0.34(+1.23%) |
Oct 12, 2018 | 28.55 | 28.66 | 26.86 | 27.60 | 1,270,246 | -0.62(-2.20%) |
Oct 11, 2018 | 29.07 | 29.17 | 28.21 | 28.22 | 1,122,424 | -1.03(-3.53%) |
Oct 10, 2018 | 29.86 | 30.09 | 29.24 | 29.26 | 895,810 | -0.56(-1.87%) |
Oct 09, 2018 | 29.77 | 29.93 | 29.60 | 29.82 | 581,768 | -0.01(-0.03%) |
Oct 08, 2018 | 29.62 | 29.96 | 29.36 | 29.82 | 802,422 | -0.05(-0.18%) |
Oct 05, 2018 | 30.18 | 30.18 | 29.60 | 29.88 | 757,928 | -0.14(-0.46%) |
Oct 04, 2018 | 30.24 | 30.65 | 29.82 | 30.02 | 765,417 | -0.29(-0.97%) |
Oct 03, 2018 | 29.81 | 30.37 | 29.57 | 30.31 | 762,213 | +0.70(+2.35%) |
Oct 02, 2018 | 29.79 | 30.03 | 29.49 | 29.61 | 763,776 | -0.27(-0.92%) |