Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.11 | 24.11 | 23.68 | 23.99 | 7,038 | -0.20(-0.84%) |
Dec 28, 2018 | 24.27 | 24.27 | 24.14 | 24.20 | 3,461 | +0.11(+0.46%) |
Dec 27, 2018 | 24.34 | 24.34 | 23.52 | 24.09 | 876 | -0.45(-1.85%) |
Dec 26, 2018 | 23.65 | 24.54 | 23.19 | 24.54 | 7,024 | +1.21(+5.20%) |
Dec 24, 2018 | 23.47 | 23.60 | 23.03 | 23.33 | 1,961 | -0.27(-1.16%) |
Dec 21, 2018 | 24.07 | 24.07 | 23.53 | 23.60 | 692 | -0.16(-0.67%) |
Dec 20, 2018 | 24.52 | 24.52 | 23.68 | 23.76 | 3,443 | -0.20(-0.83%) |
Dec 19, 2018 | 23.96 | 24.21 | 23.96 | 23.96 | 267 | -0.27(-1.10%) |
Dec 18, 2018 | 24.12 | 24.48 | 24.08 | 24.22 | 3,187 | +0.24(+1.00%) |
Dec 17, 2018 | 24.11 | 24.48 | 23.69 | 23.98 | 10,535 | +0.29(+1.20%) |
Dec 14, 2018 | 23.46 | 23.72 | 23.46 | 23.70 | 1,056 | -0.31(-1.29%) |
Dec 13, 2018 | 23.82 | 24.05 | 23.82 | 24.01 | 1,706 | +0.60(+2.57%) |
Dec 12, 2018 | 23.71 | 23.79 | 23.35 | 23.41 | 4,528 | +0.14(+0.59%) |
Dec 11, 2018 | 23.13 | 23.41 | 23.11 | 23.27 | 1,744 | -0.02(-0.07%) |
Dec 10, 2018 | 22.88 | 23.28 | 22.88 | 23.28 | 4,448 | +0.29(+1.26%) |
Dec 07, 2018 | 23.45 | 23.45 | 22.93 | 22.99 | 4,695 | -0.35(-1.50%) |
Dec 06, 2018 | 23.10 | 23.34 | 23.05 | 23.34 | 8,253 | -0.10(-0.44%) |
Dec 04, 2018 | 23.85 | 23.85 | 23.22 | 23.45 | 3,756 | -0.55(-2.31%) |
Dec 03, 2018 | 24.17 | 24.17 | 23.95 | 24.00 | 3,339 | -1.05(-4.18%) |
Nov 30, 2018 | 24.91 | 25.05 | 24.52 | 25.05 | 3,286 | +0.16(+0.65%) |
Nov 29, 2018 | 24.98 | 24.98 | 24.81 | 24.89 | 2,659 | -0.23(-0.92%) |
Nov 28, 2018 | 24.54 | 25.12 | 24.52 | 25.12 | 5,891 | +0.28(+1.13%) |
Nov 27, 2018 | 24.21 | 24.84 | 24.21 | 24.83 | 2,818 | +0.31(+1.25%) |
Nov 26, 2018 | 24.47 | 24.53 | 24.20 | 24.53 | 56,498 | -0.50(-2.01%) |
Nov 23, 2018 | 25.03 | 25.03 | 25.03 | 25.03 | 117 | +0.00(+0.00%) |
Nov 21, 2018 | 25.03 | 25.03 | 25.03 | 0 | +0.37(+1.52%) | |
Nov 20, 2018 | 24.81 | 24.88 | 24.45 | 24.66 | 3,205 | -0.58(-2.30%) |
Nov 19, 2018 | 25.64 | 25.64 | 24.88 | 25.24 | 6,777 | +0.44(+1.79%) |
Nov 16, 2018 | 24.72 | 25.08 | 24.68 | 24.79 | 3,756 | +0.06(+0.24%) |
Nov 15, 2018 | 24.36 | 24.73 | 24.35 | 24.73 | 7,135 | +0.45(+1.86%) |
Nov 14, 2018 | 24.07 | 24.28 | 24.07 | 24.28 | 4,186 | -0.24(-0.97%) |
Nov 13, 2018 | 24.08 | 24.52 | 24.08 | 24.52 | 7,961 | +0.03(+0.10%) |
Nov 12, 2018 | 24.66 | 24.73 | 24.49 | 24.49 | 16,436 | +0.08(+0.31%) |
Nov 09, 2018 | 24.87 | 24.96 | 24.42 | 24.42 | 3,403 | -0.55(-2.18%) |
Nov 08, 2018 | 24.89 | 25.04 | 24.89 | 24.96 | 18,449 | +0.52(+2.13%) |
Nov 07, 2018 | 24.13 | 24.44 | 23.97 | 24.44 | 10,453 | +0.59(+2.48%) |
Nov 06, 2018 | 23.76 | 23.86 | 23.76 | 23.85 | 69,441 | +0.30(+1.27%) |
Nov 05, 2018 | 23.51 | 23.56 | 23.51 | 23.55 | 5,168 | +0.04(+0.16%) |
Nov 02, 2018 | 23.73 | 23.73 | 23.51 | 23.51 | 1,525 | +0.07(+0.29%) |
Nov 01, 2018 | 23.41 | 23.47 | 23.40 | 23.45 | 2,184 | -0.03(-0.11%) |
Oct 31, 2018 | 23.47 | 23.47 | 23.44 | 23.47 | 1,689 | -0.05(-0.22%) |
Oct 30, 2018 | 23.52 | 23.52 | 23.52 | 23.52 | 184 | +0.48(+2.07%) |
Oct 29, 2018 | 23.17 | 23.58 | 23.05 | 23.05 | 6,763 | -0.09(-0.40%) |
Oct 26, 2018 | 23.11 | 23.42 | 23.11 | 23.14 | 2,347 | -0.43(-1.84%) |
Oct 25, 2018 | 23.30 | 23.58 | 23.30 | 23.57 | 581 | +0.27(+1.17%) |
Oct 24, 2018 | 23.69 | 23.69 | 23.26 | 23.30 | 3,069 | -0.68(-2.83%) |
Oct 23, 2018 | 24.01 | 24.10 | 23.86 | 23.98 | 7,804 | -0.22(-0.89%) |
Oct 22, 2018 | 24.36 | 24.36 | 24.00 | 24.20 | 9,620 | -0.09(-0.35%) |
Oct 19, 2018 | 24.28 | 24.28 | 24.08 | 24.28 | 8,333 | +0.17(+0.71%) |
Oct 18, 2018 | 23.97 | 24.28 | 23.97 | 24.11 | 7,193 | -0.38(-1.56%) |
Oct 17, 2018 | 24.63 | 24.76 | 24.27 | 24.49 | 21,740 | -0.06(-0.25%) |
Oct 16, 2018 | 24.49 | 24.61 | 24.45 | 24.55 | 39,905 | +0.61(+2.56%) |
Oct 15, 2018 | 23.68 | 24.36 | 23.62 | 23.94 | 4,168 | +0.64(+2.74%) |
Oct 12, 2018 | 23.41 | 23.41 | 23.24 | 23.30 | 1,173 | -0.25(-1.05%) |
Oct 11, 2018 | 23.43 | 23.70 | 23.17 | 23.55 | 51,814 | -0.22(-0.93%) |
Oct 10, 2018 | 24.21 | 24.21 | 23.77 | 23.77 | 3,099 | -0.43(-1.77%) |
Oct 09, 2018 | 23.88 | 24.20 | 23.88 | 24.20 | 3,682 | +0.13(+0.54%) |
Oct 08, 2018 | 24.54 | 24.54 | 23.72 | 24.07 | 25,108 | -1.15(-4.56%) |
Oct 05, 2018 | 25.52 | 25.52 | 25.18 | 25.22 | 6,690 | -0.09(-0.37%) |
Oct 04, 2018 | 25.75 | 25.75 | 25.30 | 25.31 | 3,678 | -0.49(-1.92%) |
Oct 03, 2018 | 25.74 | 25.94 | 25.73 | 25.81 | 2,056 | -0.26(-1.01%) |
Oct 02, 2018 | 26.16 | 26.19 | 26.02 | 26.07 | 9,699 | -0.05(-0.20%) |