Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.90 | 25.18 | 24.88 | 25.18 | 41,000 | +0.17(+0.68%) |
Dec 28, 2018 | 25.19 | 25.19 | 24.87 | 25.01 | 130,300 | -0.27(-1.09%) |
Dec 27, 2018 | 25.00 | 25.36 | 24.80 | 25.29 | 46,870 | +0.07(+0.26%) |
Dec 26, 2018 | 25.13 | 25.22 | 24.70 | 25.22 | 28,411 | +0.29(+1.14%) |
Dec 24, 2018 | 25.13 | 25.30 | 24.86 | 24.93 | 16,500 | -0.21(-0.82%) |
Dec 21, 2018 | 25.14 | 25.53 | 25.06 | 25.14 | 46,400 | -0.03(-0.12%) |
Dec 20, 2018 | 25.30 | 25.35 | 25.07 | 25.17 | 34,308 | -0.18(-0.71%) |
Dec 19, 2018 | 25.74 | 25.82 | 25.10 | 25.35 | 35,750 | -0.57(-2.22%) |
Dec 18, 2018 | 26.14 | 26.15 | 25.84 | 25.93 | 15,361 | -0.34(-1.31%) |
Dec 17, 2018 | 26.34 | 26.45 | 26.10 | 26.27 | 25,337 | -0.06(-0.23%) |
Dec 14, 2018 | 26.26 | 26.45 | 26.24 | 26.33 | 25,900 | -0.33(-1.24%) |
Dec 13, 2018 | 26.35 | 26.72 | 26.33 | 26.66 | 44,020 | +1.09(+4.26%) |
Dec 12, 2018 | 25.33 | 25.59 | 25.33 | 25.57 | 20,338 | +0.78(+3.15%) |
Dec 11, 2018 | 25.00 | 25.04 | 24.68 | 24.79 | 27,866 | -0.09(-0.34%) |
Dec 10, 2018 | 24.90 | 24.95 | 24.68 | 24.88 | 34,036 | -0.24(-0.96%) |
Dec 07, 2018 | 25.30 | 25.45 | 25.00 | 25.11 | 69,000 | +0.03(+0.12%) |
Dec 06, 2018 | 24.92 | 25.18 | 24.75 | 25.09 | 32,289 | +0.06(+0.24%) |
Dec 04, 2018 | 25.70 | 25.71 | 24.88 | 25.02 | 36,300 | -0.58(-2.27%) |
Dec 03, 2018 | 25.64 | 25.68 | 25.55 | 25.61 | 54,017 | +0.79(+3.16%) |
Nov 30, 2018 | 25.09 | 25.11 | 24.78 | 24.82 | 30,300 | +0.11(+0.45%) |
Nov 29, 2018 | 24.84 | 24.84 | 24.58 | 24.71 | 131,238 | -0.45(-1.79%) |
Nov 28, 2018 | 24.92 | 25.19 | 24.75 | 25.16 | 56,974 | +0.61(+2.51%) |
Nov 27, 2018 | 24.77 | 24.77 | 24.43 | 24.55 | 40,541 | +0.24(+0.97%) |
Nov 26, 2018 | 24.42 | 24.47 | 24.26 | 24.31 | 36,306 | +0.58(+2.44%) |
Nov 23, 2018 | 23.74 | 23.84 | 23.71 | 23.73 | 22,800 | -0.04(-0.17%) |
Nov 21, 2018 | 23.77 | 23.77 | 23.77 | 0 | +0.65(+2.81%) | |
Nov 20, 2018 | 23.08 | 23.25 | 22.85 | 23.12 | 26,006 | -0.06(-0.26%) |
Nov 19, 2018 | 23.52 | 23.52 | 23.18 | 23.18 | 50,466 | -0.47(-1.99%) |
Nov 16, 2018 | 23.48 | 23.69 | 23.43 | 23.65 | 31,700 | -0.25(-1.05%) |
Nov 15, 2018 | 23.82 | 24.04 | 23.71 | 23.90 | 23,602 | -0.11(-0.46%) |
Nov 14, 2018 | 23.98 | 24.10 | 23.84 | 24.01 | 26,789 | -0.12(-0.50%) |
Nov 13, 2018 | 23.86 | 24.25 | 23.86 | 24.13 | 38,235 | +0.15(+0.63%) |
Nov 12, 2018 | 24.09 | 24.13 | 23.97 | 23.98 | 30,907 | -0.50(-2.04%) |
Nov 09, 2018 | 24.45 | 24.57 | 24.38 | 24.48 | 38,400 | -0.30(-1.21%) |
Nov 08, 2018 | 24.75 | 24.95 | 24.75 | 24.78 | 58,498 | +1.21(+5.11%) |
Nov 07, 2018 | 23.73 | 23.85 | 23.34 | 23.57 | 70,841 | +1.65(+7.55%) |
Nov 06, 2018 | 21.70 | 21.92 | 21.55 | 21.92 | 77,299 | +1.32(+6.41%) |
Nov 05, 2018 | 20.51 | 20.64 | 20.38 | 20.60 | 28,560 | -0.24(-1.18%) |
Nov 02, 2018 | 21.20 | 21.20 | 20.73 | 20.84 | 27,600 | -0.53(-2.46%) |
Nov 01, 2018 | 21.32 | 21.41 | 21.19 | 21.37 | 41,324 | +0.57(+2.77%) |
Oct 31, 2018 | 20.77 | 20.86 | 20.75 | 20.80 | 38,098 | +0.14(+0.68%) |
Oct 30, 2018 | 20.46 | 20.69 | 20.32 | 20.66 | 47,231 | -0.64(-3.01%) |
Oct 29, 2018 | 21.41 | 21.54 | 21.18 | 21.30 | 42,782 | +0.43(+2.06%) |
Oct 26, 2018 | 20.67 | 20.92 | 20.59 | 20.86 | 38,000 | +0.00(+0.00%) |
Oct 25, 2018 | 20.76 | 20.95 | 20.70 | 20.86 | 45,301 | +0.03(+0.16%) |
Oct 24, 2018 | 21.23 | 21.23 | 20.82 | 20.83 | 23,113 | -0.14(-0.64%) |
Oct 23, 2018 | 20.79 | 21.01 | 20.73 | 20.96 | 40,461 | -0.39(-1.85%) |
Oct 22, 2018 | 21.36 | 21.38 | 21.24 | 21.36 | 20,978 | +0.11(+0.52%) |
Oct 19, 2018 | 21.12 | 21.32 | 21.11 | 21.25 | 32,000 | -0.14(-0.68%) |
Oct 18, 2018 | 21.44 | 21.59 | 21.33 | 21.39 | 30,838 | -0.36(-1.63%) |
Oct 17, 2018 | 21.79 | 21.81 | 21.66 | 21.75 | 30,745 | +0.15(+0.69%) |
Oct 16, 2018 | 21.78 | 21.78 | 21.53 | 21.60 | 41,704 | +0.46(+2.18%) |
Oct 15, 2018 | 20.91 | 21.18 | 20.91 | 21.14 | 83,692 | +0.43(+2.08%) |
Oct 12, 2018 | 20.75 | 20.78 | 20.61 | 20.71 | 36,700 | +0.41(+2.04%) |
Oct 11, 2018 | 20.34 | 20.42 | 20.21 | 20.30 | 169,471 | +0.10(+0.50%) |
Oct 10, 2018 | 20.29 | 20.34 | 20.16 | 20.20 | 58,172 | -0.57(-2.72%) |
Oct 09, 2018 | 20.63 | 20.78 | 20.58 | 20.76 | 74,202 | +0.24(+1.14%) |
Oct 08, 2018 | 20.29 | 20.56 | 20.29 | 20.52 | 45,154 | -0.02(-0.07%) |
Oct 05, 2018 | 20.49 | 20.60 | 20.47 | 20.54 | 21,800 | -0.39(-1.89%) |
Oct 04, 2018 | 21.06 | 21.06 | 20.84 | 20.93 | 20,044 | -0.12(-0.55%) |
Oct 03, 2018 | 21.08 | 21.16 | 21.00 | 21.05 | 19,307 | -0.25(-1.15%) |
Oct 02, 2018 | 21.04 | 21.35 | 21.02 | 21.30 | 42,867 | -0.53(-2.43%) |