Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.95 | 25.05 | 24.52 | 24.97 | 754,129 | +0.19(+0.78%) |
Dec 28, 2018 | 24.56 | 25.12 | 24.43 | 24.78 | 820,274 | +0.36(+1.48%) |
Dec 27, 2018 | 24.09 | 25.53 | 23.39 | 24.42 | 778,050 | -0.10(-0.43%) |
Dec 26, 2018 | 23.65 | 24.59 | 23.41 | 24.52 | 825,084 | +1.08(+4.59%) |
Dec 24, 2018 | 23.53 | 24.12 | 23.43 | 23.45 | 529,659 | -0.32(-1.35%) |
Dec 21, 2018 | 24.23 | 24.81 | 23.69 | 23.77 | 2,249,184 | -0.53(-2.18%) |
Dec 20, 2018 | 23.76 | 24.48 | 23.76 | 24.30 | 961,246 | +0.39(+1.61%) |
Dec 19, 2018 | 24.77 | 25.29 | 23.85 | 23.91 | 842,478 | -0.89(-3.59%) |
Dec 18, 2018 | 25.62 | 25.93 | 24.78 | 24.81 | 573,053 | -0.63(-2.46%) |
Dec 17, 2018 | 25.36 | 25.96 | 25.11 | 25.43 | 793,627 | +0.06(+0.22%) |
Dec 14, 2018 | 25.74 | 26.23 | 25.31 | 25.38 | 532,773 | -0.54(-2.08%) |
Dec 13, 2018 | 26.65 | 26.70 | 25.88 | 25.91 | 488,334 | -0.54(-2.03%) |
Dec 12, 2018 | 26.27 | 26.64 | 25.90 | 26.45 | 615,831 | +0.61(+2.37%) |
Dec 11, 2018 | 26.66 | 26.85 | 25.83 | 25.84 | 814,021 | -0.52(-1.99%) |
Dec 10, 2018 | 26.94 | 26.94 | 26.14 | 26.36 | 534,840 | -0.59(-2.18%) |
Dec 07, 2018 | 26.82 | 27.37 | 26.63 | 26.95 | 562,309 | +0.04(+0.15%) |
Dec 06, 2018 | 26.69 | 27.03 | 26.40 | 26.91 | 664,604 | -0.18(-0.67%) |
Dec 04, 2018 | 28.58 | 28.68 | 26.94 | 27.10 | 726,169 | -1.55(-5.41%) |
Dec 03, 2018 | 28.96 | 28.96 | 28.17 | 28.64 | 542,240 | -0.10(-0.33%) |
Nov 30, 2018 | 28.26 | 28.88 | 28.26 | 28.74 | 624,480 | +0.36(+1.26%) |
Nov 29, 2018 | 28.18 | 28.53 | 27.95 | 28.38 | 433,224 | +0.02(+0.06%) |
Nov 28, 2018 | 28.14 | 28.40 | 27.49 | 28.37 | 481,452 | +0.23(+0.82%) |
Nov 27, 2018 | 27.84 | 28.14 | 27.78 | 28.14 | 453,281 | +0.24(+0.85%) |
Nov 26, 2018 | 27.92 | 28.41 | 27.83 | 27.90 | 530,968 | +0.27(+0.98%) |
Nov 23, 2018 | 27.13 | 27.86 | 27.10 | 27.63 | 263,283 | +0.30(+1.11%) |
Nov 21, 2018 | 27.33 | 27.33 | 27.33 | 0 | +0.14(+0.53%) | |
Nov 20, 2018 | 27.54 | 27.96 | 27.12 | 27.18 | 756,628 | -0.77(-2.76%) |
Nov 19, 2018 | 28.18 | 28.59 | 27.79 | 27.95 | 632,546 | -0.22(-0.79%) |
Nov 16, 2018 | 27.82 | 28.20 | 27.70 | 28.18 | 596,037 | +0.10(+0.34%) |
Nov 15, 2018 | 27.19 | 28.20 | 27.09 | 28.08 | 498,664 | +0.63(+2.29%) |
Nov 14, 2018 | 27.82 | 28.03 | 27.04 | 27.45 | 507,271 | -0.16(-0.58%) |
Nov 13, 2018 | 27.41 | 27.89 | 27.35 | 27.61 | 464,956 | +0.29(+1.08%) |
Nov 12, 2018 | 27.39 | 27.93 | 27.29 | 27.32 | 506,279 | -0.06(-0.20%) |
Nov 09, 2018 | 27.78 | 27.91 | 27.21 | 27.37 | 491,831 | -0.48(-1.74%) |
Nov 08, 2018 | 27.59 | 27.94 | 27.51 | 27.86 | 451,552 | +0.10(+0.37%) |
Nov 07, 2018 | 28.10 | 28.30 | 27.38 | 27.75 | 528,454 | -0.33(-1.19%) |
Nov 06, 2018 | 27.91 | 28.15 | 27.60 | 28.09 | 645,038 | +0.19(+0.68%) |
Nov 05, 2018 | 27.41 | 27.93 | 27.31 | 27.90 | 1,123,534 | +0.49(+1.80%) |
Nov 02, 2018 | 27.16 | 27.44 | 26.92 | 27.41 | 773,867 | +0.48(+1.77%) |
Nov 01, 2018 | 26.52 | 27.00 | 26.40 | 26.93 | 671,115 | +0.57(+2.17%) |
Oct 31, 2018 | 26.79 | 26.80 | 26.28 | 26.36 | 1,015,578 | -0.12(-0.45%) |
Oct 30, 2018 | 26.25 | 26.70 | 26.05 | 26.48 | 716,713 | +0.34(+1.31%) |
Oct 29, 2018 | 25.47 | 26.47 | 25.47 | 26.13 | 735,882 | +0.83(+3.27%) |
Oct 26, 2018 | 25.12 | 25.51 | 24.64 | 25.31 | 732,461 | -0.21(-0.81%) |
Oct 25, 2018 | 24.90 | 25.94 | 24.71 | 25.51 | 1,182,149 | +0.36(+1.42%) |
Oct 24, 2018 | 26.03 | 26.08 | 25.10 | 25.16 | 835,160 | -1.01(-3.86%) |
Oct 23, 2018 | 25.89 | 26.59 | 25.89 | 26.17 | 596,138 | -0.10(-0.36%) |
Oct 22, 2018 | 26.88 | 27.12 | 26.09 | 26.26 | 443,582 | -0.54(-2.02%) |
Oct 19, 2018 | 26.84 | 27.25 | 26.64 | 26.80 | 543,179 | -0.17(-0.65%) |
Oct 18, 2018 | 27.33 | 27.52 | 26.88 | 26.98 | 483,003 | -0.43(-1.57%) |
Oct 17, 2018 | 27.12 | 27.65 | 26.86 | 27.41 | 426,013 | +0.14(+0.50%) |
Oct 16, 2018 | 27.10 | 27.31 | 26.55 | 27.27 | 510,982 | +0.24(+0.88%) |
Oct 15, 2018 | 26.67 | 27.24 | 26.55 | 27.03 | 545,052 | +0.30(+1.13%) |
Oct 12, 2018 | 27.61 | 27.95 | 25.97 | 26.73 | 907,145 | -0.64(-2.32%) |
Oct 11, 2018 | 28.19 | 28.28 | 27.35 | 27.37 | 623,593 | -0.88(-3.12%) |
Oct 10, 2018 | 28.68 | 29.05 | 28.23 | 28.25 | 499,278 | -0.43(-1.50%) |
Oct 09, 2018 | 28.65 | 28.80 | 28.47 | 28.68 | 488,087 | -0.06(-0.19%) |
Oct 08, 2018 | 28.44 | 28.87 | 28.24 | 28.73 | 335,199 | +0.27(+0.95%) |
Oct 05, 2018 | 28.84 | 28.85 | 28.37 | 28.46 | 430,415 | -0.22(-0.78%) |
Oct 04, 2018 | 28.81 | 29.15 | 28.30 | 28.68 | 754,851 | -0.17(-0.58%) |
Oct 03, 2018 | 28.29 | 28.91 | 28.12 | 28.85 | 1,451,372 | +0.64(+2.25%) |
Oct 02, 2018 | 28.41 | 28.49 | 28.08 | 28.22 | 714,587 | -0.21(-0.73%) |