Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.40 | 24.46 | 24.17 | 24.34 | 2,519,587 | +0.05(+0.22%) |
Dec 28, 2018 | 24.19 | 24.37 | 24.09 | 24.29 | 774,560 | +0.32(+1.35%) |
Dec 27, 2018 | 23.65 | 23.97 | 23.51 | 23.97 | 845,383 | +0.19(+0.81%) |
Dec 26, 2018 | 23.42 | 23.88 | 23.27 | 23.78 | 1,049,166 | +0.50(+2.13%) |
Dec 24, 2018 | 23.46 | 23.85 | 23.22 | 23.28 | 951,655 | -0.24(-1.03%) |
Dec 21, 2018 | 23.83 | 23.88 | 23.47 | 23.52 | 853,227 | -0.52(-2.15%) |
Dec 20, 2018 | 24.10 | 24.19 | 23.91 | 24.04 | 997,207 | -0.14(-0.56%) |
Dec 19, 2018 | 24.54 | 24.70 | 24.07 | 24.18 | 618,211 | -0.31(-1.28%) |
Dec 18, 2018 | 24.60 | 24.64 | 24.40 | 24.49 | 560,147 | +0.03(+0.14%) |
Dec 17, 2018 | 24.68 | 24.72 | 24.36 | 24.45 | 353,323 | -0.36(-1.44%) |
Dec 14, 2018 | 24.87 | 24.94 | 24.79 | 24.81 | 292,737 | -0.35(-1.38%) |
Dec 13, 2018 | 25.20 | 25.21 | 25.09 | 25.16 | 438,606 | +0.02(+0.07%) |
Dec 12, 2018 | 25.08 | 25.30 | 25.08 | 25.14 | 463,887 | +0.33(+1.33%) |
Dec 11, 2018 | 25.04 | 25.04 | 24.67 | 24.81 | 802,253 | -0.17(-0.68%) |
Dec 10, 2018 | 25.08 | 25.08 | 24.68 | 24.98 | 368,330 | -0.33(-1.31%) |
Dec 07, 2018 | 25.55 | 25.67 | 25.23 | 25.31 | 355,904 | -0.31(-1.23%) |
Dec 06, 2018 | 25.45 | 25.66 | 25.21 | 25.63 | 260,744 | -0.22(-0.85%) |
Dec 04, 2018 | 26.42 | 26.42 | 25.79 | 25.85 | 248,425 | -0.75(-2.81%) |
Dec 03, 2018 | 26.65 | 26.65 | 26.43 | 26.59 | 402,650 | +0.31(+1.16%) |
Nov 30, 2018 | 26.19 | 26.31 | 26.13 | 26.29 | 595,020 | +0.03(+0.10%) |
Nov 29, 2018 | 26.27 | 26.35 | 26.13 | 26.26 | 125,651 | -0.08(-0.29%) |
Nov 28, 2018 | 25.96 | 26.39 | 25.92 | 26.34 | 247,692 | +0.42(+1.60%) |
Nov 27, 2018 | 25.87 | 25.93 | 25.81 | 25.92 | 201,675 | -0.07(-0.26%) |
Nov 26, 2018 | 25.96 | 26.03 | 25.87 | 25.99 | 184,577 | +0.35(+1.36%) |
Nov 23, 2018 | 25.71 | 25.73 | 25.62 | 25.64 | 125,627 | -0.18(-0.69%) |
Nov 21, 2018 | 25.82 | 25.82 | 25.82 | 0 | +0.39(+1.53%) | |
Nov 20, 2018 | 25.58 | 25.64 | 25.39 | 25.43 | 195,403 | -0.48(-1.87%) |
Nov 19, 2018 | 26.17 | 26.22 | 25.88 | 25.91 | 96,356 | -0.25(-0.94%) |
Nov 16, 2018 | 25.93 | 26.18 | 25.93 | 26.16 | 361,325 | +0.09(+0.36%) |
Nov 15, 2018 | 25.83 | 26.13 | 25.79 | 26.07 | 106,404 | +0.16(+0.62%) |
Nov 14, 2018 | 26.03 | 26.12 | 25.80 | 25.91 | 122,122 | -0.07(-0.26%) |
Nov 13, 2018 | 26.03 | 26.19 | 25.92 | 25.97 | 135,783 | -0.01(-0.03%) |
Nov 12, 2018 | 26.35 | 26.35 | 25.96 | 25.98 | 101,001 | -0.62(-2.33%) |
Nov 09, 2018 | 26.61 | 26.61 | 26.42 | 26.60 | 284,134 | -0.18(-0.67%) |
Nov 08, 2018 | 26.96 | 26.96 | 26.69 | 26.78 | 81,219 | -0.30(-1.10%) |
Nov 07, 2018 | 26.93 | 27.09 | 26.85 | 27.08 | 72,546 | +0.31(+1.17%) |
Nov 06, 2018 | 26.65 | 26.76 | 26.60 | 26.76 | 64,468 | +0.17(+0.64%) |
Nov 05, 2018 | 26.58 | 26.68 | 26.53 | 26.59 | 111,290 | -0.03(-0.10%) |
Nov 02, 2018 | 26.79 | 26.79 | 26.45 | 26.62 | 349,422 | +0.14(+0.51%) |
Nov 01, 2018 | 26.36 | 26.49 | 26.19 | 26.48 | 121,680 | +0.54(+2.09%) |
Oct 31, 2018 | 25.84 | 26.04 | 25.84 | 25.94 | 377,768 | +0.28(+1.09%) |
Oct 30, 2018 | 25.40 | 25.67 | 25.37 | 25.66 | 174,206 | +0.42(+1.68%) |
Oct 29, 2018 | 25.69 | 25.69 | 25.07 | 25.24 | 138,238 | -0.36(-1.39%) |
Oct 26, 2018 | 25.52 | 25.76 | 25.31 | 25.59 | 205,411 | -0.42(-1.60%) |
Oct 25, 2018 | 25.92 | 26.15 | 25.80 | 26.01 | 160,824 | +0.22(+0.86%) |
Oct 24, 2018 | 26.34 | 26.43 | 25.78 | 25.79 | 128,383 | -0.74(-2.78%) |
Oct 23, 2018 | 26.39 | 26.63 | 26.18 | 26.53 | 81,558 | -0.36(-1.33%) |
Oct 22, 2018 | 27.03 | 27.03 | 26.81 | 26.88 | 57,529 | -0.13(-0.47%) |
Oct 19, 2018 | 27.09 | 27.23 | 26.99 | 27.01 | 81,905 | +0.05(+0.19%) |
Oct 18, 2018 | 27.31 | 27.31 | 26.91 | 26.96 | 44,740 | -0.46(-1.67%) |
Oct 17, 2018 | 27.42 | 27.50 | 27.30 | 27.42 | 161,496 | -0.05(-0.19%) |
Oct 16, 2018 | 27.29 | 27.55 | 27.29 | 27.47 | 437,512 | +0.41(+1.51%) |
Oct 15, 2018 | 27.05 | 27.21 | 26.95 | 27.06 | 160,646 | -0.14(-0.50%) |
Oct 12, 2018 | 27.23 | 27.23 | 26.90 | 27.20 | 137,647 | +0.25(+0.91%) |
Oct 11, 2018 | 27.17 | 27.26 | 26.77 | 26.95 | 204,124 | -0.36(-1.34%) |
Oct 10, 2018 | 27.89 | 27.89 | 27.25 | 27.31 | 105,251 | -0.68(-2.42%) |
Oct 09, 2018 | 27.92 | 28.10 | 27.76 | 27.99 | 153,208 | -0.14(-0.51%) |
Oct 08, 2018 | 27.99 | 28.20 | 27.95 | 28.14 | 92,458 | -0.13(-0.45%) |
Oct 05, 2018 | 28.43 | 28.48 | 28.18 | 28.26 | 122,327 | -0.27(-0.95%) |
Oct 04, 2018 | 28.70 | 28.71 | 28.39 | 28.54 | 72,437 | -0.35(-1.20%) |
Oct 03, 2018 | 28.94 | 28.95 | 28.82 | 28.88 | 89,690 | -0.05(-0.18%) |
Oct 02, 2018 | 28.92 | 29.03 | 28.84 | 28.94 | 58,311 | -0.25(-0.87%) |