Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.22 | 23.68 | 23.16 | 23.64 | 180,000 | +0.62(+2.69%) |
Dec 28, 2018 | 22.95 | 23.18 | 22.94 | 23.02 | 202,900 | +0.09(+0.39%) |
Dec 27, 2018 | 23.29 | 23.29 | 22.90 | 22.93 | 84,437 | -0.37(-1.58%) |
Dec 26, 2018 | 23.47 | 23.52 | 23.25 | 23.30 | 67,193 | -0.03(-0.12%) |
Dec 24, 2018 | 23.55 | 23.55 | 23.26 | 23.32 | 29,300 | -0.11(-0.45%) |
Dec 21, 2018 | 23.47 | 23.70 | 23.40 | 23.43 | 82,600 | +0.04(+0.17%) |
Dec 20, 2018 | 23.77 | 23.77 | 23.15 | 23.39 | 135,483 | -0.32(-1.35%) |
Dec 19, 2018 | 23.83 | 23.85 | 23.68 | 23.71 | 106,199 | -0.12(-0.50%) |
Dec 18, 2018 | 23.76 | 23.87 | 23.70 | 23.83 | 82,302 | +0.07(+0.29%) |
Dec 17, 2018 | 23.87 | 23.87 | 23.58 | 23.76 | 100,156 | -0.09(-0.38%) |
Dec 14, 2018 | 23.83 | 23.88 | 23.80 | 23.85 | 53,500 | -0.01(-0.04%) |
Dec 13, 2018 | 23.87 | 23.89 | 23.75 | 23.86 | 89,429 | +0.07(+0.29%) |
Dec 12, 2018 | 23.76 | 23.89 | 23.67 | 23.79 | 75,963 | +0.14(+0.59%) |
Dec 11, 2018 | 23.64 | 23.79 | 23.54 | 23.65 | 158,521 | +0.13(+0.55%) |
Dec 10, 2018 | 23.84 | 23.84 | 23.35 | 23.52 | 103,740 | -0.22(-0.93%) |
Dec 07, 2018 | 23.56 | 23.88 | 23.52 | 23.74 | 113,700 | +0.24(+1.02%) |
Dec 06, 2018 | 23.58 | 23.58 | 23.41 | 23.50 | 97,555 | -0.10(-0.42%) |
Dec 04, 2018 | 23.77 | 23.79 | 23.44 | 23.60 | 49,800 | -0.13(-0.55%) |
Dec 03, 2018 | 23.80 | 23.97 | 23.70 | 23.73 | 107,651 | +0.05(+0.21%) |
Nov 30, 2018 | 23.88 | 23.94 | 23.60 | 23.68 | 59,500 | -0.13(-0.55%) |
Nov 29, 2018 | 24.04 | 24.12 | 23.81 | 23.81 | 52,427 | -0.23(-0.96%) |
Nov 28, 2018 | 24.14 | 24.15 | 24.00 | 24.04 | 95,681 | -0.06(-0.25%) |
Nov 27, 2018 | 24.11 | 24.11 | 23.94 | 24.10 | 66,064 | +0.00(+0.00%) |
Nov 26, 2018 | 24.22 | 24.23 | 24.01 | 24.10 | 61,470 | +0.02(+0.08%) |
Nov 23, 2018 | 24.11 | 24.18 | 24.05 | 24.08 | 25,600 | -0.03(-0.12%) |
Nov 21, 2018 | 24.11 | 24.11 | 24.11 | 0 | +0.10(+0.42%) | |
Nov 20, 2018 | 24.21 | 24.23 | 24.00 | 24.01 | 82,524 | -0.20(-0.83%) |
Nov 19, 2018 | 24.39 | 24.39 | 24.21 | 24.21 | 61,054 | -0.18(-0.74%) |
Nov 16, 2018 | 24.43 | 24.44 | 24.36 | 24.39 | 66,300 | +0.03(+0.12%) |
Nov 15, 2018 | 24.49 | 24.55 | 24.25 | 24.36 | 167,363 | -0.09(-0.35%) |
Nov 14, 2018 | 24.53 | 24.58 | 24.44 | 24.45 | 59,291 | -0.07(-0.31%) |
Nov 13, 2018 | 24.50 | 24.60 | 24.50 | 24.52 | 45,209 | +0.03(+0.12%) |
Nov 12, 2018 | 24.38 | 24.62 | 24.38 | 24.49 | 70,391 | +0.11(+0.45%) |
Nov 09, 2018 | 24.42 | 24.42 | 24.31 | 24.38 | 53,700 | -0.04(-0.16%) |
Nov 08, 2018 | 24.39 | 24.45 | 24.34 | 24.42 | 157,800 | +0.14(+0.58%) |
Nov 07, 2018 | 24.28 | 24.35 | 24.25 | 24.28 | 100,462 | +0.09(+0.37%) |
Nov 06, 2018 | 24.23 | 24.28 | 24.15 | 24.19 | 107,558 | +0.05(+0.21%) |
Nov 05, 2018 | 24.12 | 24.19 | 24.07 | 24.14 | 46,791 | +0.02(+0.08%) |
Nov 02, 2018 | 24.21 | 24.21 | 24.11 | 24.12 | 80,600 | -0.01(-0.04%) |
Nov 01, 2018 | 24.20 | 24.20 | 24.01 | 24.13 | 198,541 | +0.02(+0.08%) |
Oct 31, 2018 | 24.27 | 24.27 | 24.11 | 24.11 | 90,729 | -0.41(-1.67%) |
Oct 30, 2018 | 24.55 | 24.60 | 24.48 | 24.52 | 55,190 | -0.02(-0.08%) |
Oct 29, 2018 | 24.55 | 24.63 | 24.50 | 24.54 | 84,306 | +0.07(+0.29%) |
Oct 26, 2018 | 24.52 | 24.52 | 24.40 | 24.47 | 51,800 | +0.00(+0.00%) |
Oct 25, 2018 | 24.40 | 24.48 | 24.40 | 24.47 | 87,748 | +0.10(+0.41%) |
Oct 24, 2018 | 24.45 | 24.48 | 24.37 | 24.37 | 67,935 | +0.01(+0.04%) |
Oct 23, 2018 | 24.45 | 24.50 | 24.35 | 24.36 | 114,165 | -0.10(-0.42%) |
Oct 22, 2018 | 24.47 | 24.49 | 24.42 | 24.46 | 85,646 | +0.11(+0.46%) |
Oct 19, 2018 | 24.39 | 24.46 | 24.35 | 24.35 | 54,000 | +0.03(+0.12%) |
Oct 18, 2018 | 24.42 | 24.45 | 24.32 | 24.32 | 68,449 | -0.03(-0.12%) |
Oct 17, 2018 | 24.40 | 24.47 | 24.35 | 24.35 | 94,983 | +0.00(+0.00%) |
Oct 16, 2018 | 24.28 | 24.39 | 24.22 | 24.35 | 77,556 | +0.14(+0.58%) |
Oct 15, 2018 | 24.28 | 24.28 | 24.15 | 24.21 | 260,964 | -0.02(-0.08%) |
Oct 12, 2018 | 24.25 | 24.34 | 24.18 | 24.23 | 81,600 | +0.16(+0.66%) |
Oct 11, 2018 | 24.14 | 24.18 | 24.07 | 24.07 | 96,439 | -0.02(-0.08%) |
Oct 10, 2018 | 24.21 | 24.23 | 24.05 | 24.09 | 120,868 | -0.08(-0.33%) |
Oct 09, 2018 | 24.21 | 24.23 | 24.13 | 24.17 | 81,270 | +0.10(+0.42%) |
Oct 08, 2018 | 24.19 | 24.21 | 24.07 | 24.07 | 85,343 | -0.03(-0.12%) |
Oct 05, 2018 | 24.24 | 24.24 | 24.10 | 24.10 | 132,400 | -0.20(-0.82%) |
Oct 04, 2018 | 24.51 | 24.51 | 24.02 | 24.30 | 183,129 | -0.21(-0.86%) |
Oct 03, 2018 | 24.66 | 24.69 | 24.36 | 24.51 | 174,815 | -0.15(-0.61%) |
Oct 02, 2018 | 24.77 | 24.79 | 24.66 | 24.66 | 158,647 | -0.02(-0.08%) |