Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.54 | 24.57 | 24.47 | 24.50 | 3,427 | -0.15(-0.61%) |
Dec 28, 2018 | 24.65 | 24.69 | 24.61 | 24.65 | 28,062 | -0.03(-0.11%) |
Dec 27, 2018 | 24.28 | 24.67 | 24.28 | 24.67 | 10,683 | +0.24(+0.99%) |
Dec 26, 2018 | 24.35 | 24.50 | 24.35 | 24.43 | 12,753 | -0.09(-0.38%) |
Dec 24, 2018 | 24.51 | 24.59 | 24.46 | 24.53 | 6,747 | +0.16(+0.67%) |
Dec 21, 2018 | 24.37 | 24.47 | 24.36 | 24.36 | 3,985 | -0.08(-0.34%) |
Dec 20, 2018 | 24.60 | 24.68 | 24.39 | 24.44 | 7,413 | -0.18(-0.74%) |
Dec 19, 2018 | 25.01 | 25.11 | 24.60 | 24.63 | 3,517 | -0.34(-1.35%) |
Dec 18, 2018 | 25.04 | 25.04 | 24.89 | 24.96 | 10,698 | +0.06(+0.26%) |
Dec 17, 2018 | 25.10 | 25.10 | 24.90 | 24.90 | 728 | -0.27(-1.08%) |
Dec 14, 2018 | 25.19 | 25.22 | 25.17 | 25.17 | 1,615 | -0.26(-1.04%) |
Dec 13, 2018 | 25.44 | 25.44 | 25.44 | 25.44 | 72 | -0.04(-0.15%) |
Dec 12, 2018 | 25.50 | 25.59 | 25.46 | 25.47 | 1,305 | +0.09(+0.34%) |
Dec 11, 2018 | 25.38 | 25.52 | 25.37 | 25.39 | 5,251 | -0.02(-0.07%) |
Dec 10, 2018 | 25.56 | 25.56 | 25.40 | 25.40 | 626 | -0.15(-0.58%) |
Dec 07, 2018 | 25.55 | 25.55 | 25.55 | 25.55 | 430 | +0.26(+1.05%) |
Dec 06, 2018 | 24.27 | 25.40 | 24.27 | 25.29 | 3,597 | -0.38(-1.47%) |
Dec 04, 2018 | 25.79 | 25.79 | 25.66 | 25.66 | 538 | -0.36(-1.39%) |
Dec 03, 2018 | 25.81 | 26.02 | 25.81 | 26.02 | 4,639 | +0.23(+0.89%) |
Nov 30, 2018 | 25.76 | 25.88 | 25.76 | 25.79 | 1,400 | +0.02(+0.06%) |
Nov 29, 2018 | 25.77 | 25.83 | 25.76 | 25.78 | 14,284 | +0.03(+0.13%) |
Nov 28, 2018 | 25.39 | 25.74 | 25.39 | 25.74 | 7,165 | +0.43(+1.72%) |
Nov 27, 2018 | 25.29 | 25.37 | 25.27 | 25.31 | 8,616 | -0.01(-0.04%) |
Nov 26, 2018 | 25.35 | 25.35 | 25.23 | 25.32 | 5,818 | +0.20(+0.81%) |
Nov 23, 2018 | 25.11 | 25.11 | 25.11 | 25.11 | 1,830 | -0.22(-0.88%) |
Nov 21, 2018 | 25.34 | 25.34 | 25.34 | 0 | +0.11(+0.44%) | |
Nov 20, 2018 | 25.32 | 25.33 | 25.23 | 25.23 | 8,234 | -0.46(-1.77%) |
Nov 19, 2018 | 25.68 | 25.68 | 25.68 | 25.68 | 64 | +0.00(+0.00%) |
Nov 16, 2018 | 25.76 | 25.76 | 25.68 | 25.68 | 3,015 | -0.05(-0.21%) |
Nov 15, 2018 | 25.51 | 25.79 | 25.51 | 25.74 | 6,469 | +0.04(+0.16%) |
Nov 14, 2018 | 25.80 | 25.80 | 25.70 | 25.70 | 701 | +0.02(+0.08%) |
Nov 13, 2018 | 25.62 | 25.78 | 25.62 | 25.68 | 12,806 | -0.02(-0.09%) |
Nov 12, 2018 | 25.69 | 25.70 | 25.68 | 25.70 | 2,482 | -0.10(-0.40%) |
Nov 09, 2018 | 25.81 | 25.85 | 25.78 | 25.80 | 3,338 | +0.03(+0.11%) |
Nov 08, 2018 | 25.77 | 25.77 | 25.77 | 25.77 | 486 | -0.14(-0.55%) |
Nov 07, 2018 | 25.80 | 25.92 | 25.80 | 25.92 | 2,480 | +0.16(+0.62%) |
Nov 06, 2018 | 25.81 | 25.81 | 25.72 | 25.76 | 4,175 | +0.11(+0.43%) |
Nov 05, 2018 | 25.64 | 25.64 | 25.64 | 25.64 | 399 | -0.20(-0.75%) |
Nov 02, 2018 | 25.80 | 25.84 | 25.79 | 25.84 | 861 | +0.03(+0.11%) |
Nov 01, 2018 | 25.94 | 25.94 | 25.80 | 25.81 | 52,665 | -0.08(-0.32%) |
Oct 31, 2018 | 25.73 | 26.05 | 25.73 | 25.89 | 22,695 | +0.08(+0.31%) |
Oct 30, 2018 | 25.74 | 25.81 | 25.74 | 25.81 | 1,533 | +0.11(+0.42%) |
Oct 29, 2018 | 25.89 | 25.89 | 25.71 | 25.71 | 6,967 | -0.15(-0.59%) |
Oct 26, 2018 | 25.86 | 25.86 | 25.86 | 25.86 | 107 | -0.00(-0.00%) |
Oct 25, 2018 | 25.67 | 25.86 | 25.67 | 25.86 | 23,424 | +0.14(+0.54%) |
Oct 24, 2018 | 25.72 | 25.72 | 25.72 | 25.72 | 1,032 | -0.18(-0.68%) |
Oct 23, 2018 | 26.05 | 26.05 | 25.81 | 25.89 | 3,556 | -0.00(-0.02%) |
Oct 22, 2018 | 25.90 | 26.01 | 25.89 | 25.90 | 6,170 | -0.06(-0.21%) |
Oct 19, 2018 | 26.07 | 26.07 | 25.96 | 25.96 | 4,739 | +0.04(+0.16%) |
Oct 18, 2018 | 26.01 | 26.01 | 25.91 | 25.91 | 3,181 | -0.01(-0.05%) |
Oct 17, 2018 | 25.91 | 25.99 | 25.91 | 25.93 | 1,450 | -0.02(-0.09%) |
Oct 16, 2018 | 25.91 | 25.98 | 25.91 | 25.95 | 2,594 | -0.04(-0.16%) |
Oct 15, 2018 | 26.13 | 26.13 | 25.96 | 25.99 | 7,693 | -0.03(-0.12%) |
Oct 12, 2018 | 25.98 | 26.11 | 25.96 | 26.02 | 10,662 | -0.15(-0.57%) |
Oct 11, 2018 | 26.30 | 26.36 | 26.17 | 26.17 | 29,144 | -0.51(-1.91%) |
Oct 10, 2018 | 27.05 | 27.06 | 26.63 | 26.68 | 4,851 | -0.65(-2.37%) |
Oct 09, 2018 | 27.27 | 27.35 | 27.27 | 27.33 | 8,200 | +0.06(+0.23%) |
Oct 08, 2018 | 27.26 | 27.27 | 27.26 | 27.27 | 1,577 | -0.01(-0.05%) |
Oct 05, 2018 | 27.26 | 27.28 | 27.26 | 27.28 | 646 | -0.09(-0.31%) |
Oct 04, 2018 | 27.54 | 27.54 | 27.35 | 27.37 | 1,449 | -0.31(-1.12%) |
Oct 03, 2018 | 27.67 | 27.74 | 27.67 | 27.68 | 3,977 | +0.02(+0.08%) |
Oct 02, 2018 | 27.66 | 27.66 | 27.65 | 27.66 | 3,692 | +0.04(+0.16%) |