Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.58 | 24.62 | 24.52 | 24.55 | 3,420 | -0.15(-0.61%) |
Dec 28, 2018 | 24.70 | 24.74 | 24.66 | 24.70 | 28,008 | -0.03(-0.11%) |
Dec 27, 2018 | 24.33 | 24.72 | 24.33 | 24.72 | 10,662 | +0.24(+0.99%) |
Dec 26, 2018 | 24.40 | 24.55 | 24.40 | 24.48 | 12,728 | -0.09(-0.38%) |
Dec 24, 2018 | 24.56 | 24.64 | 24.51 | 24.57 | 6,734 | +0.16(+0.67%) |
Dec 21, 2018 | 24.42 | 24.52 | 24.41 | 24.41 | 3,977 | -0.08(-0.33%) |
Dec 20, 2018 | 24.65 | 24.73 | 24.43 | 24.49 | 7,399 | -0.18(-0.74%) |
Dec 19, 2018 | 25.06 | 25.15 | 24.65 | 24.67 | 3,510 | -0.34(-1.35%) |
Dec 18, 2018 | 25.08 | 25.08 | 24.94 | 25.01 | 10,677 | +0.06(+0.26%) |
Dec 17, 2018 | 25.14 | 25.14 | 24.95 | 24.95 | 726 | -0.27(-1.08%) |
Dec 14, 2018 | 25.24 | 25.27 | 25.22 | 25.22 | 1,612 | -0.27(-1.04%) |
Dec 13, 2018 | 25.48 | 25.48 | 25.48 | 25.48 | 72 | -0.04(-0.15%) |
Dec 12, 2018 | 25.55 | 25.64 | 25.51 | 25.52 | 1,302 | +0.09(+0.34%) |
Dec 11, 2018 | 25.42 | 25.57 | 25.42 | 25.43 | 5,241 | -0.02(-0.07%) |
Dec 10, 2018 | 25.61 | 25.61 | 25.45 | 25.45 | 625 | -0.15(-0.58%) |
Dec 07, 2018 | 25.60 | 25.60 | 25.60 | 25.60 | 429 | +0.27(+1.05%) |
Dec 06, 2018 | 24.32 | 25.45 | 24.32 | 25.34 | 3,590 | -0.38(-1.47%) |
Dec 04, 2018 | 25.84 | 25.84 | 25.71 | 25.71 | 537 | -0.36(-1.39%) |
Dec 03, 2018 | 25.86 | 26.08 | 25.86 | 26.08 | 4,630 | +0.23(+0.89%) |
Nov 30, 2018 | 25.81 | 25.93 | 25.81 | 25.84 | 1,397 | +0.02(+0.06%) |
Nov 29, 2018 | 25.82 | 25.88 | 25.81 | 25.83 | 14,257 | +0.03(+0.13%) |
Nov 28, 2018 | 25.44 | 25.79 | 25.44 | 25.79 | 7,151 | +0.44(+1.72%) |
Nov 27, 2018 | 25.34 | 25.42 | 25.32 | 25.36 | 8,599 | -0.01(-0.04%) |
Nov 26, 2018 | 25.40 | 25.40 | 25.28 | 25.37 | 5,807 | +0.20(+0.81%) |
Nov 23, 2018 | 25.16 | 25.16 | 25.16 | 25.16 | 1,827 | -0.22(-0.88%) |
Nov 21, 2018 | 25.39 | 25.39 | 25.39 | 0 | +0.11(+0.44%) | |
Nov 20, 2018 | 25.37 | 25.38 | 25.27 | 25.27 | 8,218 | -0.46(-1.77%) |
Nov 19, 2018 | 25.73 | 25.73 | 25.73 | 25.73 | 64 | +0.00(+0.00%) |
Nov 16, 2018 | 25.81 | 25.81 | 25.73 | 25.73 | 3,009 | -0.05(-0.21%) |
Nov 15, 2018 | 25.56 | 25.84 | 25.56 | 25.79 | 6,457 | +0.04(+0.15%) |
Nov 14, 2018 | 25.85 | 25.85 | 25.75 | 25.75 | 699 | +0.02(+0.08%) |
Nov 13, 2018 | 25.67 | 25.83 | 25.67 | 25.73 | 12,781 | -0.02(-0.09%) |
Nov 12, 2018 | 25.74 | 25.75 | 25.73 | 25.75 | 2,477 | -0.10(-0.40%) |
Nov 09, 2018 | 25.86 | 25.90 | 25.83 | 25.85 | 3,332 | +0.03(+0.11%) |
Nov 08, 2018 | 25.82 | 25.82 | 25.82 | 25.82 | 485 | -0.14(-0.55%) |
Nov 07, 2018 | 25.85 | 25.97 | 25.85 | 25.97 | 2,475 | +0.16(+0.62%) |
Nov 06, 2018 | 25.86 | 25.86 | 25.77 | 25.81 | 4,167 | +0.11(+0.43%) |
Nov 05, 2018 | 25.69 | 25.69 | 25.69 | 25.69 | 398 | -0.20(-0.75%) |
Nov 02, 2018 | 25.85 | 25.89 | 25.84 | 25.89 | 859 | +0.03(+0.11%) |
Nov 01, 2018 | 25.99 | 25.99 | 25.85 | 25.86 | 52,564 | -0.08(-0.32%) |
Oct 31, 2018 | 25.78 | 26.10 | 25.78 | 25.94 | 22,651 | +0.08(+0.31%) |
Oct 30, 2018 | 25.79 | 25.86 | 25.79 | 25.86 | 1,530 | +0.11(+0.42%) |
Oct 29, 2018 | 25.94 | 25.94 | 25.76 | 25.76 | 6,954 | -0.15(-0.59%) |
Oct 26, 2018 | 25.91 | 25.91 | 25.91 | 25.91 | 107 | -0.00(-0.00%) |
Oct 25, 2018 | 25.72 | 25.91 | 25.72 | 25.91 | 23,379 | +0.14(+0.54%) |
Oct 24, 2018 | 25.77 | 25.77 | 25.77 | 25.77 | 1,030 | -0.18(-0.68%) |
Oct 23, 2018 | 26.10 | 26.10 | 25.86 | 25.94 | 3,549 | -0.00(-0.02%) |
Oct 22, 2018 | 25.95 | 26.06 | 25.94 | 25.95 | 6,158 | -0.06(-0.21%) |
Oct 19, 2018 | 26.12 | 26.12 | 26.01 | 26.01 | 4,729 | +0.04(+0.16%) |
Oct 18, 2018 | 26.06 | 26.06 | 25.96 | 25.96 | 3,175 | -0.01(-0.05%) |
Oct 17, 2018 | 25.96 | 26.04 | 25.96 | 25.98 | 1,447 | -0.02(-0.09%) |
Oct 16, 2018 | 25.96 | 26.03 | 25.96 | 26.00 | 2,589 | -0.04(-0.16%) |
Oct 15, 2018 | 26.18 | 26.18 | 26.01 | 26.04 | 7,678 | -0.03(-0.12%) |
Oct 12, 2018 | 26.03 | 26.16 | 26.01 | 26.08 | 10,642 | -0.15(-0.57%) |
Oct 11, 2018 | 26.35 | 26.41 | 26.22 | 26.22 | 29,087 | -0.51(-1.91%) |
Oct 10, 2018 | 27.10 | 27.11 | 26.68 | 26.74 | 4,841 | -0.65(-2.37%) |
Oct 09, 2018 | 27.32 | 27.41 | 27.32 | 27.38 | 8,184 | +0.06(+0.23%) |
Oct 08, 2018 | 27.32 | 27.32 | 27.32 | 27.32 | 1,574 | -0.01(-0.05%) |
Oct 05, 2018 | 27.31 | 27.34 | 27.31 | 27.34 | 644 | -0.09(-0.31%) |
Oct 04, 2018 | 27.59 | 27.59 | 27.40 | 27.42 | 1,446 | -0.31(-1.12%) |
Oct 03, 2018 | 27.72 | 27.80 | 27.72 | 27.73 | 3,969 | +0.02(+0.08%) |
Oct 02, 2018 | 27.71 | 27.71 | 27.70 | 27.71 | 3,685 | +0.04(+0.16%) |