Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.08 | 25.12 | 24.87 | 24.95 | 883,083 | -0.09(-0.37%) |
Dec 28, 2018 | 24.90 | 25.12 | 24.85 | 25.04 | 1,618,668 | +0.19(+0.78%) |
Dec 27, 2018 | 24.66 | 24.90 | 24.65 | 24.85 | 1,905,498 | +0.25(+1.02%) |
Dec 26, 2018 | 24.43 | 24.61 | 24.36 | 24.59 | 974,055 | +0.23(+0.93%) |
Dec 24, 2018 | 24.37 | 24.55 | 24.33 | 24.37 | 903,728 | +0.09(+0.38%) |
Dec 21, 2018 | 24.33 | 24.49 | 24.23 | 24.28 | 2,266,780 | +0.10(+0.42%) |
Dec 20, 2018 | 24.18 | 24.32 | 23.97 | 24.18 | 1,656,417 | +0.31(+1.30%) |
Dec 19, 2018 | 24.21 | 24.42 | 23.66 | 23.87 | 2,606,843 | -0.18(-0.77%) |
Dec 18, 2018 | 24.03 | 24.17 | 23.87 | 24.05 | 1,629,074 | +0.01(+0.06%) |
Dec 17, 2018 | 24.18 | 24.22 | 23.96 | 24.04 | 947,204 | -0.32(-1.32%) |
Dec 14, 2018 | 24.30 | 24.50 | 24.30 | 24.36 | 1,296,697 | -0.04(-0.17%) |
Dec 13, 2018 | 24.46 | 24.55 | 24.39 | 24.40 | 1,942,965 | -0.02(-0.10%) |
Dec 12, 2018 | 24.42 | 24.51 | 24.34 | 24.42 | 2,057,348 | +0.35(+1.44%) |
Dec 11, 2018 | 24.27 | 24.30 | 23.98 | 24.08 | 4,125,930 | -0.21(-0.85%) |
Dec 10, 2018 | 24.40 | 24.49 | 24.02 | 24.28 | 3,762,922 | -0.18(-0.74%) |
Dec 07, 2018 | 24.87 | 24.99 | 24.46 | 24.46 | 3,847,706 | -0.40(-1.62%) |
Dec 06, 2018 | 24.69 | 24.90 | 24.49 | 24.87 | 3,606,015 | -0.08(-0.33%) |
Dec 04, 2018 | 25.23 | 25.33 | 24.88 | 24.95 | 1,862,886 | -0.30(-1.21%) |
Dec 03, 2018 | 25.15 | 25.27 | 25.04 | 25.25 | 1,413,542 | +0.50(+2.03%) |
Nov 30, 2018 | 24.87 | 24.91 | 24.66 | 24.75 | 1,547,122 | -0.26(-1.02%) |
Nov 29, 2018 | 25.02 | 25.13 | 24.96 | 25.01 | 1,143,320 | -0.04(-0.16%) |
Nov 28, 2018 | 24.80 | 25.16 | 24.65 | 25.05 | 1,815,857 | +0.15(+0.60%) |
Nov 27, 2018 | 24.70 | 24.92 | 24.64 | 24.90 | 1,447,490 | -0.15(-0.59%) |
Nov 26, 2018 | 24.95 | 25.06 | 24.94 | 25.05 | 936,711 | +0.24(+0.96%) |
Nov 23, 2018 | 24.89 | 24.94 | 24.80 | 24.81 | 607,602 | -0.27(-1.08%) |
Nov 21, 2018 | 25.08 | 25.08 | 25.08 | 0 | +0.38(+1.53%) | |
Nov 20, 2018 | 24.83 | 24.90 | 24.61 | 24.70 | 1,757,795 | -0.29(-1.15%) |
Nov 19, 2018 | 25.14 | 25.14 | 24.95 | 24.99 | 1,005,759 | -0.30(-1.20%) |
Nov 16, 2018 | 25.02 | 25.43 | 24.97 | 25.29 | 1,361,914 | +0.24(+0.95%) |
Nov 15, 2018 | 24.70 | 25.25 | 24.62 | 25.06 | 1,748,107 | +0.38(+1.54%) |
Nov 14, 2018 | 24.85 | 24.91 | 24.54 | 24.68 | 1,721,572 | -0.02(-0.10%) |
Nov 13, 2018 | 24.59 | 24.87 | 24.55 | 24.70 | 1,290,158 | +0.11(+0.44%) |
Nov 12, 2018 | 24.70 | 24.76 | 24.55 | 24.59 | 1,030,839 | -0.29(-1.16%) |
Nov 09, 2018 | 25.07 | 25.07 | 24.78 | 24.88 | 992,713 | -0.36(-1.44%) |
Nov 08, 2018 | 25.34 | 25.52 | 25.19 | 25.25 | 1,312,904 | -0.35(-1.38%) |
Nov 07, 2018 | 25.43 | 25.63 | 25.43 | 25.60 | 1,442,480 | +0.30(+1.17%) |
Nov 06, 2018 | 25.17 | 25.40 | 25.16 | 25.30 | 753,420 | +0.04(+0.16%) |
Nov 05, 2018 | 25.10 | 25.32 | 25.10 | 25.26 | 1,418,131 | +0.03(+0.13%) |
Nov 02, 2018 | 25.25 | 25.43 | 24.98 | 25.23 | 2,059,388 | -0.07(-0.29%) |
Nov 01, 2018 | 25.01 | 25.32 | 24.92 | 25.30 | 1,498,188 | +0.40(+1.62%) |
Oct 31, 2018 | 24.97 | 24.97 | 24.83 | 24.90 | 1,252,815 | +0.16(+0.67%) |
Oct 30, 2018 | 24.52 | 24.73 | 24.50 | 24.73 | 710,770 | +0.30(+1.21%) |
Oct 29, 2018 | 24.66 | 24.82 | 24.20 | 24.44 | 1,120,793 | -0.21(-0.87%) |
Oct 26, 2018 | 24.64 | 24.79 | 24.39 | 24.65 | 1,317,586 | -0.10(-0.40%) |
Oct 25, 2018 | 24.61 | 24.98 | 24.59 | 24.75 | 1,129,775 | +0.21(+0.87%) |
Oct 24, 2018 | 24.88 | 24.89 | 24.50 | 24.54 | 1,007,369 | -0.47(-1.88%) |
Oct 23, 2018 | 24.77 | 25.08 | 24.73 | 25.01 | 829,535 | -0.14(-0.56%) |
Oct 22, 2018 | 25.26 | 25.28 | 25.04 | 25.15 | 747,329 | -0.16(-0.65%) |
Oct 19, 2018 | 25.31 | 25.50 | 25.25 | 25.31 | 962,351 | +0.13(+0.52%) |
Oct 18, 2018 | 25.40 | 25.47 | 25.06 | 25.18 | 1,038,725 | -0.29(-1.13%) |
Oct 17, 2018 | 25.56 | 25.57 | 25.40 | 25.47 | 1,377,006 | -0.34(-1.31%) |
Oct 16, 2018 | 25.57 | 25.81 | 25.57 | 25.81 | 906,864 | +0.41(+1.62%) |
Oct 15, 2018 | 25.46 | 25.53 | 25.30 | 25.39 | 715,669 | -0.12(-0.45%) |
Oct 12, 2018 | 25.47 | 25.53 | 25.23 | 25.51 | 1,284,309 | +0.36(+1.44%) |
Oct 11, 2018 | 25.11 | 25.36 | 24.85 | 25.15 | 3,120,734 | +0.15(+0.59%) |
Oct 10, 2018 | 25.38 | 25.43 | 24.96 | 25.00 | 2,818,528 | -0.96(-3.71%) |
Oct 09, 2018 | 25.95 | 26.11 | 25.86 | 25.96 | 977,888 | -0.18(-0.69%) |
Oct 08, 2018 | 25.90 | 26.16 | 25.81 | 26.14 | 908,159 | -0.02(-0.09%) |
Oct 05, 2018 | 26.16 | 26.23 | 25.96 | 26.17 | 1,217,027 | +0.02(+0.06%) |
Oct 04, 2018 | 26.44 | 26.60 | 26.06 | 26.15 | 1,447,581 | -0.27(-1.03%) |
Oct 03, 2018 | 26.70 | 26.74 | 26.39 | 26.42 | 1,015,628 | -0.34(-1.26%) |
Oct 02, 2018 | 26.69 | 26.86 | 26.65 | 26.76 | 1,393,654 | +0.19(+0.71%) |