Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.71 | 24.71 | 24.71 | 0 | -0.05(-0.20%) | |
Dec 28, 2018 | 24.54 | 25.19 | 24.54 | 24.76 | 1,003,258 | +0.24(+0.98%) |
Dec 27, 2018 | 24.31 | 24.58 | 24.23 | 24.52 | 941,999 | +0.36(+1.49%) |
Dec 24, 2018 | 24.16 | 24.16 | 24.16 | 0 | -0.31(-1.27%) | |
Dec 21, 2018 | 24.74 | 24.81 | 24.47 | 24.47 | 4,829,657 | -0.22(-0.89%) |
Dec 20, 2018 | 24.80 | 24.87 | 24.44 | 24.69 | 2,531,027 | -0.12(-0.48%) |
Dec 19, 2018 | 25.19 | 25.30 | 24.70 | 24.81 | 3,029,739 | -0.43(-1.70%) |
Dec 18, 2018 | 25.05 | 25.32 | 24.91 | 25.24 | 2,892,059 | +0.65(+2.64%) |
Dec 17, 2018 | 24.66 | 24.78 | 24.48 | 24.59 | 900,444 | -0.13(-0.53%) |
Dec 14, 2018 | 24.86 | 24.93 | 24.65 | 24.72 | 1,083,487 | -0.30(-1.20%) |
Dec 13, 2018 | 25.10 | 25.33 | 24.76 | 25.02 | 938,937 | -0.05(-0.20%) |
Dec 12, 2018 | 25.18 | 25.48 | 25.07 | 25.07 | 1,376,325 | +0.04(+0.16%) |
Dec 11, 2018 | 25.07 | 25.44 | 25.03 | 25.03 | 979,923 | +0.16(+0.64%) |
Dec 10, 2018 | 25.22 | 25.42 | 24.78 | 24.87 | 692,629 | -0.38(-1.50%) |
Dec 07, 2018 | 25.30 | 25.48 | 25.06 | 25.25 | 1,091,195 | -0.03(-0.12%) |
Dec 06, 2018 | 24.84 | 25.31 | 24.57 | 25.28 | 1,203,397 | +0.25(+1.00%) |
Dec 05, 2018 | 24.77 | 25.41 | 24.77 | 25.03 | 657,092 | +0.26(+1.05%) |
Dec 04, 2018 | 24.87 | 25.10 | 24.75 | 24.77 | 3,314,993 | -0.12(-0.48%) |
Dec 03, 2018 | 25.13 | 25.16 | 24.76 | 24.89 | 770,312 | -0.12(-0.48%) |
Nov 30, 2018 | 24.97 | 25.14 | 24.87 | 25.01 | 1,332,287 | +0.05(+0.20%) |
Nov 29, 2018 | 25.03 | 25.17 | 24.86 | 24.96 | 917,202 | -0.13(-0.52%) |
Nov 28, 2018 | 24.87 | 25.15 | 24.83 | 25.09 | 1,926,715 | +0.25(+1.01%) |
Nov 27, 2018 | 24.97 | 25.10 | 24.77 | 24.84 | 1,052,754 | -0.16(-0.64%) |
Nov 26, 2018 | 25.18 | 25.24 | 24.92 | 25.00 | 1,732,105 | -0.11(-0.44%) |
Nov 23, 2018 | 25.15 | 25.39 | 24.95 | 25.11 | 584,658 | -0.19(-0.75%) |
Nov 22, 2018 | 25.23 | 25.45 | 24.99 | 25.30 | 380,303 | +0.00(+0.00%) |
Nov 21, 2018 | 24.92 | 25.31 | 24.89 | 25.30 | 1,343,287 | +0.43(+1.73%) |
Nov 20, 2018 | 25.10 | 25.20 | 24.80 | 24.87 | 765,422 | -0.34(-1.35%) |
Nov 19, 2018 | 25.43 | 25.71 | 25.14 | 25.21 | 921,387 | -0.29(-1.14%) |
Nov 16, 2018 | 24.91 | 25.51 | 24.81 | 25.50 | 1,312,200 | +0.49(+1.96%) |
Nov 15, 2018 | 24.82 | 25.07 | 24.65 | 25.01 | 1,551,952 | +0.13(+0.52%) |
Nov 14, 2018 | 24.79 | 25.10 | 24.79 | 24.88 | 1,074,045 | +0.05(+0.20%) |
Nov 13, 2018 | 24.75 | 24.95 | 24.71 | 24.83 | 868,257 | +0.07(+0.28%) |
Nov 12, 2018 | 24.62 | 24.83 | 24.55 | 24.76 | 618,769 | +0.12(+0.49%) |
Nov 09, 2018 | 24.63 | 24.82 | 24.52 | 24.64 | 643,588 | -0.08(-0.32%) |
Nov 08, 2018 | 24.45 | 24.72 | 24.28 | 24.72 | 931,578 | +0.27(+1.10%) |
Nov 07, 2018 | 24.21 | 24.52 | 24.01 | 24.45 | 915,786 | +0.31(+1.28%) |
Nov 06, 2018 | 24.04 | 24.30 | 24.02 | 24.14 | 796,295 | +0.14(+0.58%) |
Nov 05, 2018 | 23.82 | 24.14 | 23.82 | 24.00 | 1,562,559 | +0.09(+0.38%) |
Nov 02, 2018 | 24.56 | 24.75 | 23.82 | 23.91 | 1,118,658 | -0.56(-2.29%) |
Nov 01, 2018 | 24.50 | 24.64 | 24.36 | 24.47 | 906,829 | -0.04(-0.16%) |
Oct 31, 2018 | 24.71 | 24.84 | 24.34 | 24.51 | 937,100 | +0.01(+0.04%) |
Oct 30, 2018 | 24.25 | 24.72 | 24.22 | 24.50 | 854,087 | +0.28(+1.16%) |
Oct 29, 2018 | 24.21 | 24.45 | 24.09 | 24.22 | 1,183,855 | +0.14(+0.58%) |
Oct 26, 2018 | 24.12 | 24.52 | 24.03 | 24.08 | 972,602 | -0.34(-1.39%) |
Oct 25, 2018 | 24.53 | 25.37 | 24.40 | 24.42 | 1,637,157 | -0.03(-0.12%) |
Oct 24, 2018 | 24.93 | 24.98 | 24.38 | 24.45 | 821,789 | -0.53(-2.12%) |
Oct 23, 2018 | 25.18 | 25.26 | 24.87 | 24.98 | 949,909 | -0.38(-1.50%) |
Oct 22, 2018 | 25.20 | 25.41 | 25.08 | 25.36 | 975,423 | +0.16(+0.63%) |
Oct 19, 2018 | 24.79 | 25.24 | 24.78 | 25.20 | 755,989 | +0.45(+1.82%) |
Oct 18, 2018 | 24.69 | 24.90 | 24.60 | 24.75 | 892,357 | -0.01(-0.04%) |
Oct 17, 2018 | 24.79 | 24.85 | 24.59 | 24.76 | 635,333 | -0.02(-0.08%) |
Oct 16, 2018 | 24.52 | 24.85 | 24.40 | 24.78 | 631,125 | +0.37(+1.52%) |
Oct 15, 2018 | 24.25 | 24.59 | 24.20 | 24.41 | 748,870 | +0.17(+0.70%) |
Oct 12, 2018 | 24.20 | 24.32 | 24.03 | 24.24 | 1,073,945 | +0.22(+0.92%) |
Oct 11, 2018 | 24.18 | 24.41 | 24.02 | 24.02 | 2,679,666 | -0.21(-0.87%) |
Oct 10, 2018 | 25.12 | 25.15 | 24.21 | 24.23 | 1,055,550 | -0.93(-3.70%) |
Oct 09, 2018 | 25.20 | 25.34 | 24.99 | 25.16 | 546,226 | +0.05(+0.20%) |
Oct 05, 2018 | 25.11 | 25.11 | 25.11 | 0 | -0.16(-0.63%) | |
Oct 04, 2018 | 25.15 | 25.30 | 24.96 | 25.27 | 730,466 | +0.11(+0.44%) |
Oct 03, 2018 | 25.04 | 25.28 | 25.02 | 25.16 | 792,338 | +0.15(+0.60%) |
Oct 02, 2018 | 25.00 | 25.14 | 24.74 | 25.01 | 630,111 | -0.04(-0.16%) |