Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.11 | 25.17 | 24.57 | 25.14 | 1,477,938 | +0.16(+0.64%) |
Dec 28, 2018 | 25.04 | 25.14 | 24.63 | 24.98 | 1,254,745 | +0.03(+0.13%) |
Dec 27, 2018 | 24.47 | 24.95 | 23.99 | 24.95 | 1,693,576 | +0.10(+0.38%) |
Dec 26, 2018 | 24.21 | 24.85 | 23.96 | 24.85 | 1,426,246 | +0.80(+3.31%) |
Dec 24, 2018 | 25.20 | 25.42 | 23.96 | 24.06 | 1,118,793 | -1.30(-5.14%) |
Dec 21, 2018 | 25.74 | 26.12 | 25.27 | 25.36 | 2,511,596 | -0.29(-1.12%) |
Dec 20, 2018 | 25.71 | 25.97 | 25.52 | 25.65 | 2,278,882 | -0.06(-0.25%) |
Dec 19, 2018 | 26.12 | 26.22 | 25.55 | 25.71 | 2,038,710 | -0.35(-1.34%) |
Dec 18, 2018 | 26.00 | 26.25 | 25.90 | 26.06 | 1,503,518 | +0.25(+0.99%) |
Dec 17, 2018 | 26.57 | 26.70 | 25.71 | 25.81 | 2,610,037 | -0.73(-2.76%) |
Dec 14, 2018 | 26.00 | 26.57 | 25.87 | 26.54 | 1,875,927 | +0.38(+1.46%) |
Dec 13, 2018 | 26.00 | 26.51 | 26.00 | 26.16 | 756,364 | +0.19(+0.74%) |
Dec 12, 2018 | 26.70 | 26.73 | 25.97 | 25.97 | 1,942,077 | -0.41(-1.57%) |
Dec 11, 2018 | 26.47 | 26.82 | 26.38 | 26.38 | 2,416,415 | +0.13(+0.48%) |
Dec 10, 2018 | 26.44 | 26.47 | 25.90 | 26.25 | 1,949,066 | -0.03(-0.12%) |
Dec 07, 2018 | 26.63 | 26.67 | 26.12 | 26.28 | 1,921,276 | -0.48(-1.78%) |
Dec 06, 2018 | 26.19 | 26.76 | 25.81 | 26.76 | 2,072,384 | +0.38(+1.45%) |
Dec 04, 2018 | 27.11 | 27.21 | 26.24 | 26.38 | 1,195,788 | -0.73(-2.70%) |
Dec 03, 2018 | 27.08 | 27.33 | 26.82 | 27.11 | 1,037,737 | +0.22(+0.83%) |
Nov 30, 2018 | 26.70 | 26.95 | 26.57 | 26.89 | 1,164,707 | +0.19(+0.72%) |
Nov 29, 2018 | 26.47 | 26.76 | 26.32 | 26.70 | 1,252,555 | +0.13(+0.48%) |
Nov 28, 2018 | 26.06 | 26.74 | 26.00 | 26.57 | 1,440,463 | +0.51(+1.95%) |
Nov 27, 2018 | 26.32 | 26.41 | 26.06 | 26.06 | 1,202,090 | -0.32(-1.21%) |
Nov 26, 2018 | 26.51 | 26.57 | 26.25 | 26.38 | 772,258 | +0.06(+0.24%) |
Nov 23, 2018 | 26.32 | 26.52 | 26.17 | 26.32 | 329,604 | -0.13(-0.48%) |
Nov 21, 2018 | 26.44 | 26.44 | 26.44 | 0 | +0.19(+0.73%) | |
Nov 20, 2018 | 26.41 | 26.63 | 26.25 | 26.25 | 928,513 | -0.29(-1.08%) |
Nov 19, 2018 | 26.60 | 26.86 | 26.35 | 26.54 | 988,726 | -0.03(-0.12%) |
Nov 16, 2018 | 26.44 | 26.70 | 26.32 | 26.57 | 2,287,240 | +0.00(+0.00%) |
Nov 15, 2018 | 26.89 | 26.89 | 26.47 | 26.57 | 1,634,034 | -0.41(-1.53%) |
Nov 14, 2018 | 27.37 | 27.41 | 26.92 | 26.98 | 693,264 | -0.22(-0.82%) |
Nov 13, 2018 | 27.37 | 27.48 | 27.05 | 27.21 | 696,148 | -0.03(-0.12%) |
Nov 12, 2018 | 27.37 | 27.62 | 27.21 | 27.24 | 741,986 | -0.06(-0.23%) |
Nov 09, 2018 | 27.40 | 27.52 | 27.14 | 27.30 | 1,523,758 | -0.06(-0.23%) |
Nov 08, 2018 | 27.40 | 27.46 | 27.16 | 27.37 | 370,947 | -0.06(-0.23%) |
Nov 07, 2018 | 27.33 | 27.49 | 27.11 | 27.43 | 598,659 | +0.25(+0.94%) |
Nov 06, 2018 | 26.92 | 27.24 | 26.86 | 27.17 | 688,681 | +0.29(+1.07%) |
Nov 05, 2018 | 26.47 | 27.33 | 26.47 | 26.89 | 1,618,336 | +0.41(+1.56%) |
Nov 02, 2018 | 26.47 | 26.54 | 26.12 | 26.47 | 1,148,460 | +0.06(+0.24%) |
Nov 01, 2018 | 26.51 | 26.73 | 26.38 | 26.41 | 1,438,205 | -0.03(-0.12%) |
Oct 31, 2018 | 27.11 | 27.37 | 26.44 | 26.44 | 1,641,564 | -0.51(-1.89%) |
Oct 30, 2018 | 26.89 | 27.27 | 26.63 | 26.95 | 2,358,503 | +0.13(+0.47%) |
Oct 29, 2018 | 26.82 | 27.14 | 26.60 | 26.82 | 1,237,191 | +0.29(+1.08%) |
Oct 26, 2018 | 26.82 | 26.95 | 26.35 | 26.54 | 1,924,010 | -0.41(-1.53%) |
Oct 25, 2018 | 26.79 | 27.14 | 26.28 | 26.95 | 1,945,356 | +0.70(+2.67%) |
Oct 24, 2018 | 26.28 | 26.62 | 26.19 | 26.25 | 857,385 | -0.03(-0.12%) |
Oct 23, 2018 | 26.12 | 26.54 | 26.00 | 26.28 | 1,061,182 | -0.03(-0.12%) |
Oct 22, 2018 | 26.76 | 26.89 | 26.25 | 26.32 | 970,399 | -0.32(-1.19%) |
Oct 19, 2018 | 26.44 | 26.78 | 26.44 | 26.63 | 803,991 | +0.16(+0.60%) |
Oct 18, 2018 | 26.67 | 26.94 | 26.41 | 26.47 | 965,828 | -0.29(-1.07%) |
Oct 17, 2018 | 26.82 | 26.94 | 26.47 | 26.76 | 954,058 | -0.19(-0.71%) |
Oct 16, 2018 | 26.63 | 27.08 | 26.38 | 26.95 | 1,537,428 | +0.38(+1.44%) |
Oct 15, 2018 | 26.28 | 26.76 | 26.28 | 26.57 | 1,436,408 | +0.19(+0.72%) |
Oct 12, 2018 | 26.76 | 26.76 | 26.16 | 26.38 | 1,289,503 | -0.10(-0.36%) |
Oct 11, 2018 | 27.56 | 27.56 | 26.32 | 26.47 | 1,669,911 | -1.15(-4.15%) |
Oct 10, 2018 | 27.84 | 28.13 | 27.59 | 27.62 | 1,432,718 | -0.41(-1.48%) |
Oct 09, 2018 | 27.87 | 28.19 | 27.78 | 28.03 | 1,889,898 | +0.10(+0.34%) |
Oct 08, 2018 | 27.30 | 28.00 | 27.30 | 27.94 | 1,675,576 | +0.70(+2.57%) |
Oct 05, 2018 | 27.40 | 27.43 | 27.16 | 27.24 | 1,024,041 | -0.06(-0.23%) |
Oct 04, 2018 | 27.33 | 27.49 | 27.08 | 27.30 | 1,568,440 | -0.25(-0.92%) |
Oct 03, 2018 | 27.94 | 28.18 | 27.46 | 27.56 | 1,499,876 | -0.35(-1.25%) |
Oct 02, 2018 | 27.81 | 28.10 | 27.72 | 27.91 | 1,074,490 | +0.08(+0.29%) |