Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.78 | 24.88 | 24.52 | 24.67 | 97,300 | +0.37(+1.52%) |
Dec 28, 2018 | 24.45 | 24.45 | 24.17 | 24.30 | 122,500 | +0.12(+0.52%) |
Dec 27, 2018 | 23.88 | 24.18 | 23.74 | 24.18 | 143,266 | -0.34(-1.37%) |
Dec 26, 2018 | 23.90 | 24.51 | 23.65 | 24.51 | 90,178 | +0.49(+2.04%) |
Dec 24, 2018 | 24.27 | 24.40 | 23.98 | 24.02 | 73,800 | -0.14(-0.60%) |
Dec 21, 2018 | 24.39 | 24.50 | 24.10 | 24.16 | 166,700 | -0.14(-0.60%) |
Dec 20, 2018 | 24.16 | 24.39 | 24.13 | 24.31 | 117,527 | +0.11(+0.48%) |
Dec 19, 2018 | 24.32 | 24.59 | 24.11 | 24.20 | 142,731 | +0.23(+0.96%) |
Dec 18, 2018 | 23.94 | 24.02 | 23.83 | 23.96 | 110,674 | +0.02(+0.07%) |
Dec 17, 2018 | 24.11 | 24.19 | 23.87 | 23.95 | 333,741 | -0.10(-0.42%) |
Dec 14, 2018 | 24.15 | 24.26 | 24.05 | 24.05 | 152,400 | -0.18(-0.76%) |
Dec 13, 2018 | 24.42 | 24.44 | 24.18 | 24.23 | 1,635,317 | +0.01(+0.04%) |
Dec 12, 2018 | 24.39 | 24.55 | 24.22 | 24.23 | 785,998 | +0.22(+0.92%) |
Dec 11, 2018 | 24.28 | 24.30 | 23.85 | 24.00 | 279,073 | -0.11(-0.46%) |
Dec 10, 2018 | 24.22 | 24.22 | 23.85 | 24.11 | 157,670 | +0.19(+0.79%) |
Dec 07, 2018 | 24.24 | 24.28 | 23.81 | 23.93 | 574,300 | -0.02(-0.10%) |
Dec 06, 2018 | 23.78 | 24.01 | 23.32 | 23.95 | 672,936 | +0.01(+0.04%) |
Dec 04, 2018 | 24.41 | 24.48 | 23.87 | 23.94 | 113,200 | -0.32(-1.32%) |
Dec 03, 2018 | 24.27 | 24.33 | 24.17 | 24.26 | 72,957 | +0.06(+0.25%) |
Nov 30, 2018 | 24.15 | 24.28 | 24.07 | 24.20 | 48,700 | +0.46(+1.94%) |
Nov 29, 2018 | 23.84 | 23.84 | 23.58 | 23.74 | 2,485,953 | +0.01(+0.06%) |
Nov 28, 2018 | 23.58 | 23.80 | 23.32 | 23.73 | 917,478 | +0.21(+0.89%) |
Nov 27, 2018 | 23.58 | 23.62 | 23.43 | 23.52 | 300,983 | -0.34(-1.45%) |
Nov 26, 2018 | 23.70 | 23.93 | 23.67 | 23.86 | 156,936 | +0.48(+2.05%) |
Nov 23, 2018 | 23.31 | 23.44 | 23.28 | 23.38 | 57,100 | -0.14(-0.59%) |
Nov 21, 2018 | 23.52 | 23.52 | 23.52 | 0 | +0.25(+1.07%) | |
Nov 20, 2018 | 23.25 | 23.54 | 23.18 | 23.27 | 62,636 | -0.66(-2.76%) |
Nov 19, 2018 | 24.03 | 24.05 | 23.80 | 23.93 | 92,354 | -0.14(-0.60%) |
Nov 16, 2018 | 23.87 | 24.12 | 23.84 | 24.07 | 925,900 | -0.18(-0.74%) |
Nov 15, 2018 | 23.87 | 24.31 | 23.81 | 24.25 | 1,262,666 | +0.29(+1.23%) |
Nov 14, 2018 | 24.16 | 24.17 | 23.78 | 23.96 | 73,465 | -0.06(-0.25%) |
Nov 13, 2018 | 23.98 | 24.23 | 23.93 | 24.02 | 100,944 | +0.09(+0.36%) |
Nov 12, 2018 | 24.20 | 24.20 | 23.88 | 23.93 | 80,015 | -0.21(-0.89%) |
Nov 09, 2018 | 24.22 | 24.23 | 23.99 | 24.15 | 46,300 | -0.10(-0.41%) |
Nov 08, 2018 | 24.46 | 24.46 | 24.22 | 24.25 | 43,520 | -0.27(-1.12%) |
Nov 07, 2018 | 24.57 | 24.58 | 24.41 | 24.52 | 60,537 | +0.45(+1.85%) |
Nov 06, 2018 | 24.16 | 24.18 | 23.97 | 24.08 | 112,536 | -0.27(-1.11%) |
Nov 05, 2018 | 24.23 | 24.38 | 24.12 | 24.35 | 81,789 | +0.28(+1.14%) |
Nov 02, 2018 | 24.41 | 24.41 | 23.96 | 24.07 | 52,300 | -0.11(-0.45%) |
Nov 01, 2018 | 24.17 | 24.24 | 24.02 | 24.18 | 87,173 | +0.08(+0.33%) |
Oct 31, 2018 | 24.12 | 24.32 | 24.06 | 24.11 | 96,187 | +0.19(+0.79%) |
Oct 30, 2018 | 23.77 | 23.96 | 23.70 | 23.91 | 69,375 | +0.04(+0.17%) |
Oct 29, 2018 | 24.30 | 24.30 | 23.73 | 23.88 | 137,747 | -0.43(-1.75%) |
Oct 26, 2018 | 24.15 | 24.48 | 23.80 | 24.30 | 81,400 | -0.13(-0.52%) |
Oct 25, 2018 | 24.23 | 24.55 | 24.23 | 24.43 | 114,512 | +0.62(+2.60%) |
Oct 24, 2018 | 24.54 | 24.55 | 23.79 | 23.81 | 61,553 | -0.49(-2.00%) |
Oct 23, 2018 | 24.25 | 24.35 | 24.02 | 24.30 | 122,289 | -0.11(-0.47%) |
Oct 22, 2018 | 24.31 | 24.48 | 24.22 | 24.41 | 67,724 | +0.05(+0.21%) |
Oct 19, 2018 | 24.10 | 24.45 | 24.10 | 24.36 | 51,800 | +0.09(+0.35%) |
Oct 18, 2018 | 24.63 | 24.65 | 24.14 | 24.27 | 117,137 | -0.30(-1.20%) |
Oct 17, 2018 | 24.66 | 24.69 | 24.49 | 24.57 | 100,242 | -0.31(-1.25%) |
Oct 16, 2018 | 24.86 | 24.92 | 24.70 | 24.88 | 121,869 | +0.57(+2.34%) |
Oct 15, 2018 | 24.16 | 24.41 | 24.12 | 24.31 | 62,002 | -0.07(-0.29%) |
Oct 12, 2018 | 24.40 | 24.42 | 24.06 | 24.38 | 84,900 | -0.22(-0.89%) |
Oct 11, 2018 | 24.96 | 24.99 | 24.44 | 24.60 | 74,135 | -0.24(-0.97%) |
Oct 10, 2018 | 25.27 | 25.27 | 24.80 | 24.84 | 42,515 | -0.95(-3.68%) |
Oct 09, 2018 | 25.50 | 25.89 | 25.46 | 25.79 | 45,305 | +0.05(+0.21%) |
Oct 08, 2018 | 25.46 | 25.76 | 25.46 | 25.73 | 63,386 | +0.07(+0.27%) |
Oct 05, 2018 | 25.77 | 25.81 | 25.52 | 25.66 | 65,900 | -0.30(-1.16%) |
Oct 04, 2018 | 26.02 | 26.04 | 25.81 | 25.96 | 35,034 | -0.51(-1.93%) |
Oct 03, 2018 | 26.47 | 26.56 | 26.37 | 26.48 | 67,074 | +0.17(+0.63%) |
Oct 02, 2018 | 26.23 | 26.38 | 26.19 | 26.31 | 43,573 | +0.08(+0.32%) |