Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.48 | 22.48 | 22.23 | 22.38 | 14,100 | +0.05(+0.23%) |
Dec 28, 2018 | 22.45 | 22.51 | 22.28 | 22.33 | 16,700 | +0.14(+0.63%) |
Dec 27, 2018 | 21.84 | 22.19 | 21.73 | 22.19 | 65,949 | -0.05(-0.23%) |
Dec 26, 2018 | 21.63 | 22.24 | 21.63 | 22.24 | 30,386 | +0.06(+0.27%) |
Dec 24, 2018 | 22.59 | 22.59 | 22.18 | 22.18 | 7,300 | -0.46(-2.03%) |
Dec 21, 2018 | 22.82 | 22.82 | 22.52 | 22.64 | 41,100 | -0.24(-1.05%) |
Dec 20, 2018 | 23.11 | 23.11 | 22.88 | 22.88 | 5,410 | -0.19(-0.83%) |
Dec 19, 2018 | 23.41 | 23.50 | 23.01 | 23.07 | 7,021 | -0.17(-0.71%) |
Dec 18, 2018 | 23.43 | 23.43 | 23.13 | 23.24 | 202,005 | -0.04(-0.16%) |
Dec 17, 2018 | 23.45 | 23.45 | 23.24 | 23.27 | 1,496 | -0.29(-1.22%) |
Dec 14, 2018 | 23.64 | 23.69 | 23.52 | 23.56 | 11,500 | -0.33(-1.37%) |
Dec 13, 2018 | 23.93 | 23.96 | 23.89 | 23.89 | 1,433 | -0.02(-0.09%) |
Dec 12, 2018 | 23.87 | 23.92 | 23.87 | 23.91 | 1,424 | +0.38(+1.60%) |
Dec 11, 2018 | 23.43 | 23.60 | 23.38 | 23.53 | 6,055 | +0.04(+0.17%) |
Dec 10, 2018 | 23.50 | 23.55 | 23.47 | 23.49 | 4,102 | -0.25(-1.05%) |
Dec 07, 2018 | 23.95 | 24.01 | 23.70 | 23.74 | 9,100 | +0.00(+0.00%) |
Dec 06, 2018 | 23.78 | 23.83 | 23.74 | 23.74 | 3,803 | -0.52(-2.14%) |
Dec 04, 2018 | 24.56 | 24.56 | 24.26 | 24.26 | 2,100 | -0.62(-2.49%) |
Dec 03, 2018 | 24.87 | 24.88 | 24.87 | 24.88 | 947 | +0.32(+1.30%) |
Nov 30, 2018 | 24.61 | 24.61 | 24.47 | 24.56 | 4,600 | -0.08(-0.32%) |
Nov 29, 2018 | 24.67 | 24.67 | 24.64 | 24.64 | 760 | -0.15(-0.61%) |
Nov 28, 2018 | 24.80 | 24.83 | 24.79 | 24.79 | 2,020 | +0.32(+1.31%) |
Nov 27, 2018 | 24.36 | 24.47 | 24.36 | 24.47 | 22,915 | -0.02(-0.08%) |
Nov 26, 2018 | 24.42 | 24.49 | 24.42 | 24.49 | 573 | +0.32(+1.32%) |
Nov 23, 2018 | 24.16 | 24.19 | 24.08 | 24.17 | 2,700 | -0.07(-0.29%) |
Nov 21, 2018 | 24.24 | 24.24 | 24.24 | 0 | +0.35(+1.45%) | |
Nov 20, 2018 | 23.88 | 24.04 | 23.80 | 23.89 | 3,376 | -0.27(-1.10%) |
Nov 19, 2018 | 24.22 | 24.30 | 24.16 | 24.16 | 3,662 | -0.28(-1.14%) |
Nov 16, 2018 | 24.36 | 24.46 | 24.32 | 24.44 | 12,200 | -0.05(-0.21%) |
Nov 15, 2018 | 24.20 | 24.53 | 24.20 | 24.49 | 23,342 | +0.16(+0.66%) |
Nov 14, 2018 | 24.51 | 24.54 | 24.23 | 24.33 | 3,544 | -0.14(-0.57%) |
Nov 13, 2018 | 24.50 | 24.50 | 24.44 | 24.47 | 4,639 | +0.14(+0.57%) |
Nov 12, 2018 | 24.50 | 24.50 | 24.22 | 24.33 | 3,259 | -0.30(-1.22%) |
Nov 09, 2018 | 24.51 | 24.63 | 24.51 | 24.63 | 8,600 | -0.12(-0.49%) |
Nov 08, 2018 | 24.79 | 24.86 | 24.75 | 24.75 | 1,358 | -0.14(-0.56%) |
Nov 07, 2018 | 24.79 | 24.89 | 24.79 | 24.89 | 592 | +0.37(+1.51%) |
Nov 06, 2018 | 24.48 | 24.54 | 24.48 | 24.52 | 3,283 | +0.03(+0.12%) |
Nov 05, 2018 | 24.49 | 24.49 | 24.49 | 24.49 | 63 | +0.00(+0.00%) |
Nov 02, 2018 | 24.46 | 24.49 | 24.44 | 24.49 | 1,800 | +0.37(+1.53%) |
Nov 01, 2018 | 24.12 | 24.12 | 24.12 | 24.12 | 46 | +0.00(+0.00%) |
Oct 31, 2018 | 24.13 | 24.22 | 24.12 | 24.12 | 325 | +0.21(+0.88%) |
Oct 30, 2018 | 23.89 | 23.96 | 23.77 | 23.91 | 3,891 | +0.29(+1.22%) |
Oct 29, 2018 | 23.87 | 23.87 | 23.62 | 23.62 | 867 | -0.20(-0.83%) |
Oct 26, 2018 | 23.85 | 23.85 | 23.70 | 23.82 | 2,000 | -0.16(-0.67%) |
Oct 25, 2018 | 23.84 | 24.02 | 23.83 | 23.98 | 2,633 | +0.10(+0.42%) |
Oct 24, 2018 | 24.01 | 24.02 | 23.88 | 23.88 | 4,807 | -0.36(-1.49%) |
Oct 23, 2018 | 24.22 | 24.26 | 24.04 | 24.24 | 9,867 | -0.32(-1.28%) |
Oct 22, 2018 | 24.55 | 24.55 | 24.55 | 24.55 | 406 | -0.16(-0.67%) |
Oct 19, 2018 | 24.72 | 24.72 | 24.72 | 24.72 | 100 | +0.25(+1.01%) |
Oct 18, 2018 | 24.78 | 24.78 | 24.47 | 24.47 | 725 | -0.47(-1.87%) |
Oct 17, 2018 | 24.93 | 25.00 | 24.83 | 24.94 | 2,073 | -0.16(-0.64%) |
Oct 16, 2018 | 25.06 | 25.10 | 25.06 | 25.10 | 556 | +0.43(+1.74%) |
Oct 15, 2018 | 24.64 | 24.68 | 24.64 | 24.67 | 582 | +0.09(+0.37%) |
Oct 12, 2018 | 24.55 | 24.58 | 24.40 | 24.58 | 3,000 | +0.07(+0.29%) |
Oct 11, 2018 | 24.66 | 24.70 | 24.51 | 24.51 | 7,767 | -0.42(-1.70%) |
Oct 10, 2018 | 25.18 | 25.18 | 24.93 | 24.93 | 2,005 | -0.50(-1.97%) |
Oct 09, 2018 | 25.31 | 25.43 | 25.31 | 25.43 | 869 | -0.11(-0.41%) |
Oct 08, 2018 | 25.54 | 25.56 | 25.54 | 25.54 | 8,787 | -0.04(-0.16%) |
Oct 05, 2018 | 25.69 | 25.69 | 25.58 | 25.58 | 2,300 | -0.63(-2.40%) |
Oct 04, 2018 | 26.21 | 26.21 | 26.21 | 26.21 | 90 | +0.00(+0.00%) |
Oct 03, 2018 | 26.21 | 26.21 | 26.21 | 26.21 | 1,260 | +0.00(+0.00%) |
Oct 02, 2018 | 26.23 | 26.23 | 26.21 | 26.21 | 1,365 | -0.14(-0.53%) |