Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.68 | 24.68 | 24.29 | 24.37 | 76,982 | +0.08(+0.33%) |
Dec 28, 2018 | 24.27 | 24.38 | 24.27 | 24.29 | 26,497 | +0.09(+0.38%) |
Dec 27, 2018 | 24.16 | 24.20 | 24.03 | 24.20 | 76,176 | +0.03(+0.12%) |
Dec 26, 2018 | 23.81 | 24.17 | 23.81 | 24.17 | 8,412 | +0.26(+1.11%) |
Dec 24, 2018 | 24.28 | 24.28 | 23.91 | 23.91 | 18,461 | -0.23(-0.95%) |
Dec 21, 2018 | 24.31 | 24.37 | 24.11 | 24.14 | 10,384 | -0.14(-0.59%) |
Dec 20, 2018 | 24.41 | 24.41 | 24.24 | 24.28 | 11,690 | -0.19(-0.77%) |
Dec 19, 2018 | 24.62 | 24.65 | 24.45 | 24.47 | 34,999 | -0.08(-0.33%) |
Dec 18, 2018 | 24.63 | 24.63 | 24.53 | 24.55 | 6,960 | +0.01(+0.05%) |
Dec 17, 2018 | 24.74 | 24.76 | 24.54 | 24.54 | 3,567 | -0.25(-1.02%) |
Dec 14, 2018 | 24.81 | 24.83 | 24.77 | 24.79 | 5,128 | -0.09(-0.36%) |
Dec 13, 2018 | 24.89 | 24.91 | 24.88 | 24.88 | 116,928 | -0.01(-0.03%) |
Dec 12, 2018 | 25.08 | 25.08 | 24.86 | 24.89 | 13,275 | +0.03(+0.12%) |
Dec 11, 2018 | 24.97 | 24.98 | 24.86 | 24.86 | 141,290 | -0.02(-0.07%) |
Dec 10, 2018 | 24.81 | 24.88 | 24.75 | 24.88 | 6,028 | -0.04(-0.15%) |
Dec 07, 2018 | 25.12 | 25.12 | 24.90 | 24.91 | 3,205 | -0.15(-0.59%) |
Dec 06, 2018 | 24.91 | 25.06 | 24.81 | 25.06 | 89,114 | +0.08(+0.31%) |
Dec 04, 2018 | 25.18 | 25.18 | 24.98 | 24.98 | 210,763 | -0.11(-0.44%) |
Dec 03, 2018 | 25.15 | 25.15 | 25.05 | 25.09 | 13,845 | +0.13(+0.53%) |
Nov 30, 2018 | 24.94 | 24.96 | 24.94 | 24.96 | 2,307 | -0.04(-0.16%) |
Nov 29, 2018 | 24.88 | 25.00 | 24.88 | 25.00 | 16,630 | +0.09(+0.37%) |
Nov 28, 2018 | 24.75 | 24.91 | 24.75 | 24.91 | 8,821 | +0.13(+0.54%) |
Nov 27, 2018 | 24.74 | 24.77 | 24.73 | 24.77 | 6,213 | -0.01(-0.02%) |
Nov 26, 2018 | 24.77 | 24.78 | 24.73 | 24.78 | 8,007 | +0.10(+0.40%) |
Nov 23, 2018 | 24.69 | 24.70 | 24.68 | 24.68 | 19,486 | -0.10(-0.41%) |
Nov 21, 2018 | 24.78 | 24.78 | 24.78 | 0 | +0.08(+0.31%) | |
Nov 20, 2018 | 24.73 | 24.73 | 24.69 | 24.70 | 1,555 | -0.16(-0.63%) |
Nov 19, 2018 | 24.87 | 24.87 | 24.83 | 24.86 | 4,675 | -0.02(-0.09%) |
Nov 16, 2018 | 24.81 | 24.88 | 24.81 | 24.88 | 5,384 | +0.09(+0.38%) |
Nov 15, 2018 | 24.79 | 24.85 | 24.79 | 24.79 | 13,703 | -0.06(-0.25%) |
Nov 14, 2018 | 24.91 | 24.93 | 24.84 | 24.85 | 7,175 | -0.06(-0.25%) |
Nov 13, 2018 | 24.87 | 24.91 | 24.87 | 24.91 | 1,378 | -0.02(-0.09%) |
Nov 12, 2018 | 24.98 | 24.98 | 24.94 | 24.94 | 8,753 | -0.04(-0.16%) |
Nov 09, 2018 | 24.97 | 24.98 | 24.97 | 24.98 | 1,153 | -0.06(-0.22%) |
Nov 08, 2018 | 25.05 | 25.05 | 25.03 | 25.03 | 1,292 | -0.03(-0.14%) |
Nov 07, 2018 | 24.97 | 25.07 | 24.97 | 25.07 | 2,278 | +0.17(+0.67%) |
Nov 06, 2018 | 24.91 | 24.93 | 24.90 | 24.90 | 4,521 | +0.03(+0.12%) |
Nov 05, 2018 | 24.82 | 24.87 | 24.80 | 24.87 | 12,130 | +0.17(+0.69%) |
Nov 02, 2018 | 24.85 | 24.85 | 24.68 | 24.70 | 2,564 | -0.10(-0.40%) |
Nov 01, 2018 | 24.77 | 24.82 | 24.77 | 24.79 | 30,941 | +0.09(+0.37%) |
Oct 31, 2018 | 24.70 | 24.70 | 24.69 | 24.70 | 9,322 | +0.02(+0.06%) |
Oct 30, 2018 | 24.67 | 24.72 | 24.67 | 24.69 | 10,338 | +0.01(+0.03%) |
Oct 29, 2018 | 24.72 | 24.72 | 24.68 | 24.68 | 1,220 | +0.03(+0.11%) |
Oct 26, 2018 | 24.83 | 24.83 | 24.65 | 24.65 | 769 | -0.13(-0.51%) |
Oct 25, 2018 | 24.73 | 24.82 | 24.73 | 24.78 | 27,924 | +0.05(+0.18%) |
Oct 24, 2018 | 24.74 | 24.77 | 24.73 | 24.73 | 4,498 | -0.03(-0.10%) |
Oct 23, 2018 | 24.68 | 24.76 | 24.68 | 24.76 | 833 | -0.08(-0.30%) |
Oct 22, 2018 | 24.82 | 24.87 | 24.82 | 24.84 | 38,255 | -0.03(-0.13%) |
Oct 19, 2018 | 24.81 | 24.91 | 24.81 | 24.87 | 4,102 | +0.05(+0.22%) |
Oct 18, 2018 | 24.88 | 24.91 | 24.81 | 24.81 | 1,638 | -0.09(-0.38%) |
Oct 17, 2018 | 24.90 | 24.95 | 24.90 | 24.91 | 1,612 | -0.10(-0.41%) |
Oct 16, 2018 | 24.83 | 25.02 | 24.80 | 25.01 | 27,599 | +0.18(+0.72%) |
Oct 15, 2018 | 24.84 | 24.84 | 24.80 | 24.83 | 1,866 | +0.06(+0.25%) |
Oct 12, 2018 | 24.77 | 24.83 | 24.68 | 24.77 | 5,897 | -0.11(-0.42%) |
Oct 11, 2018 | 24.87 | 24.87 | 24.87 | 24.87 | 35 | +0.00(+0.00%) |
Oct 10, 2018 | 24.98 | 24.98 | 24.87 | 24.87 | 1,875 | -0.22(-0.89%) |
Oct 09, 2018 | 24.99 | 25.09 | 24.99 | 25.09 | 3,893 | +0.08(+0.31%) |
Oct 08, 2018 | 25.09 | 25.09 | 24.99 | 25.02 | 1,055 | +0.04(+0.17%) |
Oct 05, 2018 | 24.96 | 24.97 | 24.96 | 24.97 | 897 | -0.02(-0.09%) |
Oct 04, 2018 | 25.12 | 25.12 | 24.99 | 24.99 | 10,956 | -0.21(-0.82%) |
Oct 03, 2018 | 25.26 | 25.31 | 25.19 | 25.20 | 23,728 | -0.17(-0.68%) |
Oct 02, 2018 | 25.35 | 25.37 | 25.31 | 25.37 | 9,248 | +0.02(+0.09%) |