Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.30 | 23.75 | 22.88 | 23.36 | 88,824 | +0.13(+0.55%) |
Dec 28, 2018 | 23.19 | 23.83 | 23.15 | 23.23 | 51,177 | +0.10(+0.44%) |
Dec 27, 2018 | 22.99 | 23.43 | 22.45 | 23.13 | 39,757 | -0.05(-0.20%) |
Dec 26, 2018 | 22.39 | 23.42 | 22.28 | 23.18 | 58,556 | +0.82(+3.69%) |
Dec 24, 2018 | 22.66 | 23.21 | 22.10 | 22.35 | 18,114 | -0.38(-1.65%) |
Dec 21, 2018 | 22.78 | 23.11 | 22.63 | 22.73 | 206,347 | -0.17(-0.76%) |
Dec 20, 2018 | 23.12 | 23.94 | 22.86 | 22.90 | 73,918 | -0.21(-0.91%) |
Dec 19, 2018 | 23.91 | 24.04 | 23.03 | 23.11 | 39,559 | -0.77(-3.22%) |
Dec 18, 2018 | 24.54 | 24.54 | 23.77 | 23.88 | 51,923 | -0.51(-2.10%) |
Dec 17, 2018 | 24.72 | 25.18 | 24.29 | 24.39 | 53,946 | -0.35(-1.41%) |
Dec 14, 2018 | 24.83 | 25.18 | 24.56 | 24.74 | 54,233 | -0.22(-0.88%) |
Dec 13, 2018 | 25.49 | 25.85 | 24.94 | 24.96 | 27,399 | -0.49(-1.91%) |
Dec 12, 2018 | 25.25 | 25.91 | 25.25 | 25.45 | 38,266 | +0.46(+1.83%) |
Dec 11, 2018 | 25.45 | 25.62 | 24.93 | 24.99 | 23,633 | -0.27(-1.09%) |
Dec 10, 2018 | 25.16 | 25.27 | 24.50 | 25.27 | 44,104 | +0.10(+0.40%) |
Dec 07, 2018 | 25.32 | 25.99 | 24.89 | 25.16 | 37,864 | -0.15(-0.58%) |
Dec 06, 2018 | 24.83 | 25.36 | 24.62 | 25.31 | 39,996 | +0.16(+0.62%) |
Dec 04, 2018 | 26.46 | 26.58 | 25.10 | 25.16 | 56,633 | -1.56(-5.83%) |
Dec 03, 2018 | 27.34 | 27.54 | 26.60 | 26.71 | 36,183 | -0.34(-1.25%) |
Nov 30, 2018 | 26.97 | 27.38 | 26.97 | 27.05 | 57,070 | +0.00(+0.00%) |
Nov 29, 2018 | 27.30 | 27.44 | 26.67 | 27.05 | 30,201 | -0.25(-0.91%) |
Nov 28, 2018 | 26.59 | 27.43 | 26.26 | 27.30 | 41,352 | +0.62(+2.34%) |
Nov 27, 2018 | 26.90 | 26.90 | 26.41 | 26.68 | 25,690 | -0.27(-1.02%) |
Nov 26, 2018 | 27.17 | 27.27 | 26.92 | 26.95 | 43,474 | -0.19(-0.71%) |
Nov 23, 2018 | 26.78 | 27.36 | 26.78 | 27.14 | 15,167 | +0.33(+1.23%) |
Nov 21, 2018 | 26.81 | 26.81 | 26.81 | 0 | +0.04(+0.14%) | |
Nov 20, 2018 | 26.92 | 27.23 | 26.55 | 26.78 | 40,324 | -0.36(-1.32%) |
Nov 19, 2018 | 27.46 | 27.46 | 26.84 | 27.14 | 18,683 | -0.27(-1.00%) |
Nov 16, 2018 | 27.26 | 27.68 | 26.96 | 27.41 | 32,845 | +0.01(+0.03%) |
Nov 15, 2018 | 26.60 | 27.51 | 26.60 | 27.40 | 29,301 | +0.60(+2.22%) |
Nov 14, 2018 | 27.88 | 28.00 | 26.62 | 26.81 | 35,956 | -0.84(-3.05%) |
Nov 13, 2018 | 27.45 | 27.93 | 27.09 | 27.65 | 21,552 | +0.21(+0.77%) |
Nov 12, 2018 | 27.60 | 27.94 | 26.82 | 27.44 | 28,714 | -0.16(-0.60%) |
Nov 09, 2018 | 27.93 | 28.40 | 27.54 | 27.60 | 37,210 | -0.38(-1.34%) |
Nov 08, 2018 | 27.30 | 28.04 | 27.30 | 27.98 | 36,247 | +0.57(+2.07%) |
Nov 07, 2018 | 27.27 | 27.45 | 26.85 | 27.41 | 29,201 | +0.15(+0.54%) |
Nov 06, 2018 | 27.03 | 27.49 | 26.68 | 27.26 | 23,159 | +0.18(+0.68%) |
Nov 05, 2018 | 27.34 | 27.49 | 26.98 | 27.08 | 20,335 | -0.28(-1.01%) |
Nov 02, 2018 | 27.31 | 27.72 | 27.06 | 27.36 | 32,299 | +0.16(+0.57%) |
Nov 01, 2018 | 27.30 | 28.02 | 26.98 | 27.20 | 31,962 | -0.02(-0.07%) |
Oct 31, 2018 | 27.76 | 28.04 | 27.08 | 27.22 | 53,754 | -0.29(-1.07%) |
Oct 30, 2018 | 27.55 | 27.64 | 27.09 | 27.51 | 26,831 | +0.02(+0.07%) |
Oct 29, 2018 | 27.48 | 27.63 | 26.84 | 27.49 | 40,976 | +0.55(+2.04%) |
Oct 26, 2018 | 26.40 | 27.47 | 26.10 | 26.94 | 45,394 | +0.27(+1.00%) |
Oct 25, 2018 | 25.58 | 26.91 | 25.58 | 26.68 | 64,405 | +1.18(+4.64%) |
Oct 24, 2018 | 27.24 | 27.24 | 25.42 | 25.49 | 54,836 | -1.53(-5.66%) |
Oct 23, 2018 | 27.12 | 27.49 | 26.86 | 27.03 | 35,792 | -0.38(-1.37%) |
Oct 22, 2018 | 27.91 | 27.91 | 27.30 | 27.40 | 54,696 | -0.46(-1.64%) |
Oct 19, 2018 | 28.12 | 28.33 | 27.79 | 27.86 | 41,247 | -0.43(-1.52%) |
Oct 18, 2018 | 29.06 | 29.06 | 28.09 | 28.29 | 29,577 | -0.55(-1.91%) |
Oct 17, 2018 | 28.76 | 28.89 | 28.24 | 28.84 | 41,823 | +0.00(+0.00%) |
Oct 16, 2018 | 28.36 | 29.14 | 28.00 | 28.84 | 46,468 | +0.59(+2.09%) |
Oct 15, 2018 | 27.89 | 28.34 | 27.80 | 28.25 | 44,059 | +0.32(+1.14%) |
Oct 12, 2018 | 29.07 | 29.40 | 27.52 | 27.93 | 62,763 | -0.94(-3.25%) |
Oct 11, 2018 | 29.00 | 29.39 | 28.86 | 28.87 | 60,781 | -0.25(-0.87%) |
Oct 10, 2018 | 29.29 | 29.79 | 29.09 | 29.12 | 52,403 | -0.17(-0.59%) |
Oct 09, 2018 | 29.54 | 29.74 | 29.11 | 29.29 | 49,728 | -0.06(-0.22%) |
Oct 08, 2018 | 29.11 | 29.48 | 28.88 | 29.36 | 33,701 | +0.19(+0.65%) |
Oct 05, 2018 | 29.70 | 29.74 | 29.01 | 29.17 | 36,822 | -0.49(-1.66%) |
Oct 04, 2018 | 29.79 | 30.02 | 29.56 | 29.66 | 28,870 | -0.11(-0.37%) |
Oct 03, 2018 | 29.19 | 29.92 | 29.19 | 29.77 | 41,786 | +0.60(+2.06%) |
Oct 02, 2018 | 29.43 | 29.81 | 28.86 | 29.17 | 35,737 | -0.46(-1.57%) |