Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.29 | 23.43 | 23.14 | 23.42 | 714,007 | +0.21(+0.91%) |
Dec 28, 2018 | 23.13 | 23.32 | 23.03 | 23.21 | 534,268 | +0.20(+0.85%) |
Dec 27, 2018 | 22.60 | 23.02 | 22.60 | 23.01 | 956,052 | +0.80(+3.60%) |
Dec 26, 2018 | 21.96 | 22.22 | 21.86 | 22.21 | 973,481 | +0.40(+1.86%) |
Dec 24, 2018 | 21.91 | 22.04 | 21.77 | 21.81 | 362,116 | -0.18(-0.83%) |
Dec 21, 2018 | 22.29 | 22.40 | 21.98 | 21.99 | 642,120 | -0.38(-1.70%) |
Dec 20, 2018 | 22.54 | 22.56 | 22.20 | 22.37 | 688,843 | -0.20(-0.88%) |
Dec 19, 2018 | 22.87 | 23.03 | 22.49 | 22.57 | 827,376 | -0.32(-1.41%) |
Dec 18, 2018 | 22.95 | 23.07 | 22.84 | 22.89 | 669,137 | +0.19(+0.84%) |
Dec 17, 2018 | 22.86 | 22.95 | 22.62 | 22.70 | 725,620 | -0.07(-0.33%) |
Dec 14, 2018 | 22.84 | 22.91 | 22.74 | 22.77 | 471,841 | -0.17(-0.76%) |
Dec 13, 2018 | 23.03 | 23.06 | 22.89 | 22.95 | 470,249 | +0.08(+0.36%) |
Dec 12, 2018 | 22.95 | 23.03 | 22.86 | 22.86 | 515,967 | +0.21(+0.91%) |
Dec 11, 2018 | 22.87 | 22.98 | 22.59 | 22.66 | 740,703 | -0.07(-0.33%) |
Dec 10, 2018 | 22.77 | 22.81 | 22.47 | 22.73 | 822,736 | -0.16(-0.69%) |
Dec 07, 2018 | 23.09 | 23.20 | 22.81 | 22.89 | 503,813 | -0.20(-0.86%) |
Dec 06, 2018 | 22.93 | 23.09 | 22.67 | 23.09 | 513,101 | -0.05(-0.21%) |
Dec 04, 2018 | 23.62 | 23.65 | 23.13 | 23.14 | 767,347 | -0.59(-2.51%) |
Dec 03, 2018 | 23.73 | 23.80 | 23.67 | 23.73 | 486,072 | +0.37(+1.59%) |
Nov 30, 2018 | 23.29 | 23.38 | 23.25 | 23.36 | 442,290 | -0.09(-0.39%) |
Nov 29, 2018 | 23.51 | 23.56 | 23.38 | 23.45 | 534,551 | -0.39(-1.63%) |
Nov 28, 2018 | 23.53 | 23.84 | 23.46 | 23.84 | 621,518 | +0.49(+2.09%) |
Nov 27, 2018 | 23.34 | 23.39 | 23.26 | 23.35 | 461,292 | -0.06(-0.25%) |
Nov 26, 2018 | 23.29 | 23.44 | 23.29 | 23.41 | 322,107 | +0.28(+1.21%) |
Nov 23, 2018 | 23.13 | 23.24 | 23.13 | 23.13 | 74,118 | -0.14(-0.60%) |
Nov 21, 2018 | 23.27 | 23.27 | 23.27 | 0 | +0.16(+0.68%) | |
Nov 20, 2018 | 23.25 | 23.27 | 23.01 | 23.11 | 527,491 | -0.38(-1.62%) |
Nov 19, 2018 | 23.64 | 23.67 | 23.41 | 23.49 | 353,089 | -0.12(-0.49%) |
Nov 16, 2018 | 23.45 | 23.66 | 23.35 | 23.61 | 383,189 | +0.14(+0.60%) |
Nov 15, 2018 | 23.38 | 23.53 | 23.27 | 23.47 | 526,163 | -0.13(-0.56%) |
Nov 14, 2018 | 23.69 | 23.76 | 23.47 | 23.60 | 410,116 | +0.17(+0.70%) |
Nov 13, 2018 | 23.57 | 23.68 | 23.36 | 23.43 | 614,625 | -0.09(-0.39%) |
Nov 12, 2018 | 23.70 | 23.71 | 23.49 | 23.52 | 528,332 | -0.15(-0.63%) |
Nov 09, 2018 | 23.66 | 23.70 | 23.49 | 23.67 | 353,275 | +0.04(+0.17%) |
Nov 08, 2018 | 23.74 | 23.80 | 23.53 | 23.63 | 340,959 | -0.10(-0.42%) |
Nov 07, 2018 | 23.65 | 23.76 | 23.50 | 23.73 | 591,115 | +0.00(+0.00%) |
Nov 06, 2018 | 23.67 | 23.75 | 23.60 | 23.73 | 403,183 | +0.11(+0.45%) |
Nov 05, 2018 | 23.69 | 23.70 | 23.55 | 23.62 | 643,612 | -0.07(-0.31%) |
Nov 02, 2018 | 23.95 | 23.99 | 23.62 | 23.70 | 863,023 | -0.18(-0.76%) |
Nov 01, 2018 | 23.71 | 23.91 | 23.68 | 23.88 | 1,288,995 | +0.61(+2.63%) |
Oct 31, 2018 | 23.49 | 23.52 | 23.18 | 23.27 | 2,675,081 | -0.44(-1.85%) |
Oct 30, 2018 | 23.57 | 23.72 | 23.51 | 23.71 | 1,145,453 | +0.59(+2.57%) |
Oct 29, 2018 | 23.53 | 23.55 | 22.90 | 23.11 | 685,103 | -0.35(-1.48%) |
Oct 26, 2018 | 23.57 | 23.70 | 23.36 | 23.46 | 1,509,019 | -0.55(-2.30%) |
Oct 25, 2018 | 24.40 | 24.44 | 23.87 | 24.01 | 1,007,715 | -1.07(-4.25%) |
Oct 24, 2018 | 25.59 | 25.64 | 25.07 | 25.08 | 732,029 | -0.46(-1.81%) |
Oct 23, 2018 | 25.37 | 25.62 | 25.21 | 25.54 | 652,900 | -0.37(-1.43%) |
Oct 22, 2018 | 26.07 | 26.09 | 25.84 | 25.91 | 529,553 | -0.07(-0.29%) |
Oct 19, 2018 | 26.06 | 26.15 | 25.94 | 25.98 | 496,184 | +0.02(+0.06%) |
Oct 18, 2018 | 26.21 | 26.32 | 25.92 | 25.97 | 783,483 | -0.06(-0.22%) |
Oct 17, 2018 | 26.09 | 26.26 | 26.00 | 26.03 | 1,159,651 | -0.09(-0.35%) |
Oct 16, 2018 | 25.89 | 26.13 | 25.89 | 26.12 | 1,035,946 | +0.51(+2.00%) |
Oct 15, 2018 | 25.43 | 25.73 | 25.43 | 25.61 | 482,848 | +0.12(+0.49%) |
Oct 12, 2018 | 25.63 | 25.63 | 25.27 | 25.48 | 571,150 | +0.27(+1.08%) |
Oct 11, 2018 | 25.40 | 25.52 | 25.08 | 25.21 | 718,850 | -0.15(-0.59%) |
Oct 10, 2018 | 25.85 | 25.85 | 25.34 | 25.36 | 444,429 | -0.50(-1.92%) |
Oct 09, 2018 | 25.70 | 25.89 | 25.56 | 25.85 | 378,847 | -0.20(-0.76%) |
Oct 08, 2018 | 25.97 | 26.07 | 25.89 | 26.05 | 394,710 | +0.07(+0.29%) |
Oct 05, 2018 | 26.12 | 26.20 | 25.92 | 25.98 | 444,470 | -0.02(-0.06%) |
Oct 04, 2018 | 26.05 | 26.07 | 25.86 | 25.99 | 340,770 | -0.16(-0.60%) |
Oct 03, 2018 | 26.36 | 26.36 | 26.11 | 26.15 | 558,032 | -0.33(-1.25%) |
Oct 02, 2018 | 26.50 | 26.53 | 26.43 | 26.48 | 634,805 | +0.07(+0.25%) |