Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.49 | 21.57 | 21.33 | 21.39 | 486,600 | +0.01(+0.05%) |
Dec 28, 2018 | 21.70 | 21.70 | 21.28 | 21.38 | 353,800 | +0.08(+0.38%) |
Dec 27, 2018 | 20.97 | 21.30 | 20.93 | 21.30 | 452,535 | -0.25(-1.16%) |
Dec 26, 2018 | 20.84 | 21.55 | 20.84 | 21.55 | 437,827 | +0.54(+2.57%) |
Dec 24, 2018 | 21.20 | 21.42 | 20.95 | 21.01 | 315,600 | +0.00(+0.00%) |
Dec 21, 2018 | 21.30 | 21.39 | 20.97 | 21.01 | 521,600 | -0.20(-0.94%) |
Dec 20, 2018 | 21.27 | 21.32 | 21.13 | 21.21 | 501,168 | -0.04(-0.16%) |
Dec 19, 2018 | 21.64 | 21.68 | 21.12 | 21.25 | 556,546 | -0.24(-1.12%) |
Dec 18, 2018 | 21.71 | 21.75 | 21.42 | 21.48 | 464,401 | +0.13(+0.61%) |
Dec 17, 2018 | 21.49 | 21.54 | 21.29 | 21.36 | 745,774 | -0.13(-0.63%) |
Dec 14, 2018 | 21.51 | 21.66 | 21.49 | 21.49 | 364,600 | -0.35(-1.60%) |
Dec 13, 2018 | 21.85 | 21.95 | 21.77 | 21.84 | 552,012 | -0.05(-0.23%) |
Dec 12, 2018 | 22.07 | 22.10 | 21.85 | 21.89 | 534,120 | +0.32(+1.46%) |
Dec 11, 2018 | 21.96 | 22.06 | 21.54 | 21.57 | 796,430 | -0.48(-2.20%) |
Dec 10, 2018 | 22.12 | 22.12 | 21.75 | 22.06 | 421,178 | -0.30(-1.34%) |
Dec 07, 2018 | 22.50 | 22.62 | 22.28 | 22.36 | 509,200 | -0.51(-2.23%) |
Dec 06, 2018 | 22.53 | 22.92 | 22.40 | 22.87 | 747,061 | -0.74(-3.13%) |
Dec 04, 2018 | 24.11 | 24.14 | 23.57 | 23.61 | 251,600 | -0.85(-3.48%) |
Dec 03, 2018 | 24.56 | 24.57 | 24.38 | 24.46 | 246,762 | +0.11(+0.45%) |
Nov 30, 2018 | 24.24 | 24.38 | 24.21 | 24.35 | 150,200 | -0.13(-0.53%) |
Nov 29, 2018 | 24.52 | 24.62 | 24.41 | 24.48 | 143,589 | -0.07(-0.26%) |
Nov 28, 2018 | 24.23 | 24.59 | 24.05 | 24.55 | 203,027 | +0.60(+2.48%) |
Nov 27, 2018 | 23.92 | 24.03 | 23.88 | 23.95 | 250,119 | -0.07(-0.27%) |
Nov 26, 2018 | 24.06 | 24.15 | 23.94 | 24.02 | 179,041 | +0.45(+1.89%) |
Nov 23, 2018 | 23.57 | 23.71 | 23.53 | 23.57 | 103,200 | -0.31(-1.30%) |
Nov 21, 2018 | 23.88 | 23.88 | 23.88 | 0 | -0.04(-0.17%) | |
Nov 20, 2018 | 24.08 | 24.12 | 23.85 | 23.92 | 200,341 | -0.76(-3.10%) |
Nov 19, 2018 | 24.85 | 24.90 | 24.61 | 24.68 | 212,914 | +0.01(+0.04%) |
Nov 16, 2018 | 24.51 | 24.74 | 24.49 | 24.68 | 131,800 | -0.15(-0.62%) |
Nov 15, 2018 | 24.43 | 24.86 | 24.35 | 24.83 | 243,240 | -0.03(-0.12%) |
Nov 14, 2018 | 25.10 | 25.11 | 24.64 | 24.86 | 188,418 | -0.01(-0.04%) |
Nov 13, 2018 | 24.79 | 25.08 | 24.77 | 24.87 | 114,424 | +0.18(+0.73%) |
Nov 12, 2018 | 24.89 | 24.89 | 24.63 | 24.69 | 288,448 | -0.57(-2.26%) |
Nov 09, 2018 | 25.26 | 25.32 | 25.14 | 25.26 | 86,900 | -0.07(-0.28%) |
Nov 08, 2018 | 25.47 | 25.54 | 25.24 | 25.33 | 149,603 | -0.22(-0.84%) |
Nov 07, 2018 | 25.56 | 25.58 | 25.40 | 25.55 | 148,890 | +0.28(+1.09%) |
Nov 06, 2018 | 25.19 | 25.39 | 25.07 | 25.27 | 136,156 | +0.11(+0.44%) |
Nov 05, 2018 | 25.24 | 25.27 | 25.05 | 25.16 | 154,459 | -0.18(-0.73%) |
Nov 02, 2018 | 25.50 | 25.56 | 25.20 | 25.34 | 144,600 | +0.04(+0.14%) |
Nov 01, 2018 | 25.28 | 25.35 | 25.14 | 25.31 | 103,308 | +0.34(+1.38%) |
Oct 31, 2018 | 24.95 | 25.29 | 24.94 | 24.96 | 160,364 | -0.04(-0.14%) |
Oct 30, 2018 | 24.97 | 25.08 | 24.82 | 25.00 | 166,512 | +0.15(+0.60%) |
Oct 29, 2018 | 25.17 | 25.21 | 24.67 | 24.85 | 176,752 | +0.05(+0.18%) |
Oct 26, 2018 | 24.43 | 24.96 | 24.34 | 24.80 | 180,900 | -0.22(-0.89%) |
Oct 25, 2018 | 25.01 | 25.22 | 24.89 | 25.03 | 243,840 | +0.06(+0.23%) |
Oct 24, 2018 | 25.40 | 25.41 | 24.87 | 24.97 | 157,333 | -0.63(-2.46%) |
Oct 23, 2018 | 25.30 | 25.72 | 25.19 | 25.60 | 190,627 | -0.12(-0.49%) |
Oct 22, 2018 | 25.86 | 25.89 | 25.70 | 25.73 | 107,088 | -0.05(-0.19%) |
Oct 19, 2018 | 25.52 | 25.87 | 25.52 | 25.77 | 231,800 | +0.07(+0.29%) |
Oct 18, 2018 | 26.08 | 26.19 | 25.63 | 25.70 | 185,989 | -0.32(-1.21%) |
Oct 17, 2018 | 26.07 | 26.15 | 25.87 | 26.02 | 190,499 | -0.07(-0.26%) |
Oct 16, 2018 | 26.04 | 26.12 | 25.96 | 26.09 | 177,221 | -0.02(-0.10%) |
Oct 15, 2018 | 26.25 | 26.30 | 26.05 | 26.11 | 236,637 | +0.05(+0.19%) |
Oct 12, 2018 | 26.11 | 26.16 | 25.75 | 26.06 | 253,600 | -0.04(-0.15%) |
Oct 11, 2018 | 26.50 | 26.50 | 25.95 | 26.10 | 175,076 | -0.66(-2.47%) |
Oct 10, 2018 | 27.40 | 27.41 | 26.71 | 26.76 | 157,470 | -0.25(-0.94%) |
Oct 09, 2018 | 26.99 | 27.13 | 26.93 | 27.02 | 113,352 | -0.11(-0.42%) |
Oct 08, 2018 | 26.82 | 27.16 | 26.82 | 27.13 | 137,192 | -0.14(-0.51%) |
Oct 05, 2018 | 27.39 | 27.41 | 27.18 | 27.27 | 261,200 | +0.01(+0.04%) |
Oct 04, 2018 | 27.29 | 27.34 | 27.08 | 27.26 | 96,248 | +0.52(+1.93%) |
Oct 03, 2018 | 26.86 | 26.91 | 26.72 | 26.75 | 112,111 | +0.03(+0.09%) |
Oct 02, 2018 | 26.63 | 26.76 | 26.43 | 26.72 | 103,297 | +0.07(+0.26%) |