Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.89 | 25.89 | 25.56 | 25.74 | 63,077 | -0.30(-1.16%) |
Dec 28, 2018 | 25.43 | 26.29 | 25.41 | 26.04 | 302,706 | +0.60(+2.35%) |
Dec 27, 2018 | 25.18 | 25.54 | 25.18 | 25.45 | 36,995 | +0.49(+1.96%) |
Dec 26, 2018 | 25.26 | 25.42 | 24.96 | 24.96 | 228,510 | -0.12(-0.50%) |
Dec 24, 2018 | 25.33 | 25.34 | 25.04 | 25.08 | 12,458 | +0.14(+0.57%) |
Dec 21, 2018 | 24.94 | 25.29 | 24.83 | 24.94 | 57,241 | -0.12(-0.46%) |
Dec 20, 2018 | 25.25 | 25.45 | 24.96 | 25.05 | 56,455 | -0.49(-1.92%) |
Dec 19, 2018 | 25.87 | 26.00 | 25.33 | 25.54 | 63,428 | -0.45(-1.75%) |
Dec 18, 2018 | 26.19 | 26.28 | 25.97 | 26.00 | 49,693 | +0.10(+0.40%) |
Dec 17, 2018 | 26.05 | 26.23 | 25.83 | 25.90 | 46,315 | +0.14(+0.54%) |
Dec 14, 2018 | 25.80 | 25.92 | 25.74 | 25.76 | 76,801 | -0.20(-0.78%) |
Dec 13, 2018 | 25.93 | 26.05 | 25.90 | 25.96 | 50,309 | +0.25(+0.99%) |
Dec 12, 2018 | 25.79 | 25.93 | 25.70 | 25.70 | 18,067 | +0.25(+1.00%) |
Dec 11, 2018 | 25.61 | 25.61 | 25.40 | 25.45 | 22,234 | +0.20(+0.80%) |
Dec 10, 2018 | 25.49 | 25.49 | 25.19 | 25.25 | 54,511 | -0.29(-1.13%) |
Dec 07, 2018 | 25.83 | 25.90 | 25.46 | 25.54 | 52,872 | +0.06(+0.24%) |
Dec 06, 2018 | 25.68 | 25.68 | 25.27 | 25.48 | 134,474 | +0.01(+0.03%) |
Dec 04, 2018 | 25.73 | 25.79 | 25.43 | 25.47 | 67,343 | -0.47(-1.79%) |
Dec 03, 2018 | 25.84 | 25.93 | 25.76 | 25.93 | 87,050 | +0.89(+3.54%) |
Nov 30, 2018 | 24.80 | 25.17 | 24.80 | 25.05 | 44,667 | +0.11(+0.42%) |
Nov 29, 2018 | 25.03 | 25.05 | 24.86 | 24.94 | 198,428 | +0.06(+0.25%) |
Nov 28, 2018 | 24.70 | 24.96 | 24.70 | 24.88 | 34,426 | +0.37(+1.50%) |
Nov 27, 2018 | 24.57 | 24.63 | 24.36 | 24.51 | 199,593 | +0.11(+0.47%) |
Nov 26, 2018 | 24.59 | 24.61 | 24.39 | 24.40 | 49,078 | -0.24(-0.96%) |
Nov 23, 2018 | 24.59 | 24.63 | 24.55 | 24.63 | 7,520 | +0.25(+1.01%) |
Nov 21, 2018 | 24.39 | 24.39 | 24.39 | 0 | +0.03(+0.11%) | |
Nov 20, 2018 | 24.54 | 24.54 | 24.28 | 24.36 | 22,654 | -0.42(-1.70%) |
Nov 19, 2018 | 24.82 | 24.82 | 24.62 | 24.78 | 11,622 | -0.37(-1.47%) |
Nov 16, 2018 | 25.12 | 25.25 | 25.11 | 25.15 | 24,954 | -0.07(-0.28%) |
Nov 15, 2018 | 25.20 | 25.22 | 25.05 | 25.22 | 121,280 | +0.05(+0.21%) |
Nov 14, 2018 | 25.29 | 25.45 | 25.06 | 25.17 | 214,996 | -0.11(-0.42%) |
Nov 13, 2018 | 25.50 | 25.57 | 25.27 | 25.27 | 144,025 | +0.12(+0.49%) |
Nov 12, 2018 | 25.49 | 25.56 | 25.14 | 25.15 | 19,163 | +0.18(+0.74%) |
Nov 09, 2018 | 25.11 | 25.12 | 24.96 | 24.97 | 32,475 | -0.20(-0.80%) |
Nov 08, 2018 | 25.48 | 25.48 | 25.13 | 25.17 | 27,365 | -0.48(-1.88%) |
Nov 07, 2018 | 25.50 | 25.70 | 25.50 | 25.65 | 139,379 | -0.01(-0.03%) |
Nov 06, 2018 | 25.84 | 25.84 | 25.57 | 25.66 | 36,026 | -0.21(-0.81%) |
Nov 05, 2018 | 25.95 | 25.99 | 25.72 | 25.87 | 55,322 | -0.29(-1.11%) |
Nov 02, 2018 | 26.25 | 26.31 | 26.01 | 26.16 | 18,459 | +0.12(+0.47%) |
Nov 01, 2018 | 26.19 | 26.25 | 26.04 | 26.04 | 47,779 | -0.04(-0.17%) |
Oct 31, 2018 | 26.07 | 26.18 | 25.99 | 26.08 | 83,500 | +0.07(+0.27%) |
Oct 30, 2018 | 25.68 | 26.06 | 25.67 | 26.01 | 117,627 | +0.36(+1.40%) |
Oct 29, 2018 | 25.55 | 25.79 | 25.43 | 25.65 | 116,339 | +0.06(+0.24%) |
Oct 26, 2018 | 25.42 | 25.81 | 25.40 | 25.59 | 81,245 | -0.04(-0.17%) |
Oct 25, 2018 | 25.60 | 25.72 | 25.40 | 25.63 | 301,088 | +1.33(+5.45%) |
Oct 24, 2018 | 24.53 | 24.68 | 24.20 | 24.31 | 108,255 | -0.32(-1.32%) |
Oct 23, 2018 | 24.70 | 24.80 | 24.48 | 24.63 | 139,197 | +0.14(+0.57%) |
Oct 22, 2018 | 24.81 | 24.91 | 24.49 | 24.49 | 445,289 | -0.32(-1.31%) |
Oct 19, 2018 | 24.59 | 24.87 | 24.59 | 24.82 | 162,263 | +0.11(+0.46%) |
Oct 18, 2018 | 24.98 | 25.02 | 24.41 | 24.70 | 418,334 | -0.39(-1.57%) |
Oct 17, 2018 | 25.10 | 25.41 | 25.03 | 25.10 | 112,364 | -0.09(-0.35%) |
Oct 16, 2018 | 25.01 | 25.73 | 24.93 | 25.19 | 678,150 | +1.22(+5.09%) |
Oct 15, 2018 | 24.40 | 24.45 | 23.79 | 23.97 | 1,105,440 | -0.45(-1.83%) |
Oct 12, 2018 | 25.07 | 25.13 | 24.38 | 24.41 | 253,422 | -0.42(-1.70%) |
Oct 11, 2018 | 24.71 | 25.12 | 23.75 | 24.84 | 354,835 | -0.31(-1.22%) |
Oct 10, 2018 | 25.83 | 25.90 | 25.08 | 25.14 | 602,715 | -1.14(-4.34%) |
Oct 09, 2018 | 26.12 | 26.33 | 26.12 | 26.28 | 12,545 | -0.05(-0.20%) |
Oct 08, 2018 | 26.21 | 26.37 | 26.20 | 26.34 | 14,937 | +0.20(+0.77%) |
Oct 05, 2018 | 26.32 | 26.34 | 25.98 | 26.13 | 97,540 | -0.13(-0.49%) |
Oct 04, 2018 | 26.57 | 26.57 | 26.24 | 26.26 | 60,582 | -0.18(-0.68%) |
Oct 03, 2018 | 26.66 | 26.66 | 26.44 | 26.44 | 77,507 | -0.02(-0.07%) |
Oct 02, 2018 | 26.46 | 26.49 | 26.40 | 26.46 | 25,747 | -0.16(-0.59%) |