Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.84 | 24.87 | 23.72 | 24.67 | 70,414 | +0.82(+3.46%) |
Dec 28, 2018 | 23.55 | 23.85 | 23.46 | 23.84 | 59,473 | +0.31(+1.31%) |
Dec 27, 2018 | 23.41 | 23.83 | 22.67 | 23.53 | 48,824 | -0.04(-0.18%) |
Dec 26, 2018 | 23.45 | 23.84 | 22.98 | 23.58 | 41,974 | +0.64(+2.77%) |
Dec 24, 2018 | 23.03 | 23.23 | 22.94 | 22.94 | 32,239 | -0.12(-0.52%) |
Dec 21, 2018 | 22.90 | 23.49 | 22.90 | 23.06 | 69,599 | +0.08(+0.34%) |
Dec 20, 2018 | 23.72 | 23.76 | 22.91 | 22.98 | 32,786 | -0.73(-3.08%) |
Dec 19, 2018 | 23.63 | 23.84 | 23.45 | 23.71 | 51,453 | +0.10(+0.44%) |
Dec 18, 2018 | 23.62 | 23.80 | 23.58 | 23.61 | 40,282 | +0.09(+0.40%) |
Dec 17, 2018 | 23.37 | 23.76 | 23.33 | 23.52 | 40,659 | +0.23(+1.00%) |
Dec 14, 2018 | 23.40 | 23.84 | 23.06 | 23.28 | 62,732 | +0.07(+0.30%) |
Dec 13, 2018 | 23.67 | 23.74 | 23.15 | 23.22 | 13,610 | -0.30(-1.28%) |
Dec 12, 2018 | 23.71 | 23.76 | 23.28 | 23.52 | 21,358 | -0.18(-0.76%) |
Dec 11, 2018 | 24.06 | 24.06 | 23.53 | 23.70 | 21,724 | -0.36(-1.50%) |
Dec 10, 2018 | 24.06 | 24.40 | 24.06 | 24.06 | 30,467 | +0.00(+0.00%) |
Dec 07, 2018 | 23.76 | 24.62 | 23.76 | 24.06 | 42,597 | +0.23(+0.97%) |
Dec 06, 2018 | 23.66 | 24.45 | 23.65 | 23.83 | 10,583 | -0.02(-0.07%) |
Dec 04, 2018 | 25.30 | 25.33 | 23.66 | 23.84 | 27,583 | -1.45(-5.74%) |
Dec 03, 2018 | 25.56 | 25.56 | 25.14 | 25.30 | 26,245 | -0.20(-0.78%) |
Nov 30, 2018 | 25.53 | 25.56 | 25.45 | 25.49 | 30,144 | -0.05(-0.20%) |
Nov 29, 2018 | 25.45 | 25.56 | 25.44 | 25.54 | 16,509 | +0.01(+0.03%) |
Nov 28, 2018 | 25.56 | 25.56 | 25.48 | 25.54 | 25,499 | +0.04(+0.15%) |
Nov 27, 2018 | 25.54 | 25.56 | 25.48 | 25.50 | 32,740 | -0.09(-0.35%) |
Nov 26, 2018 | 25.77 | 25.77 | 25.52 | 25.59 | 5,597 | -0.10(-0.40%) |
Nov 23, 2018 | 25.52 | 25.69 | 25.36 | 25.69 | 6,983 | +0.18(+0.71%) |
Nov 21, 2018 | 25.51 | 25.51 | 25.51 | 0 | -0.05(-0.20%) | |
Nov 20, 2018 | 25.49 | 25.78 | 25.48 | 25.56 | 32,871 | +0.03(+0.10%) |
Nov 19, 2018 | 25.66 | 25.75 | 25.42 | 25.54 | 3,904 | +0.06(+0.24%) |
Nov 16, 2018 | 25.43 | 25.68 | 25.43 | 25.48 | 9,194 | -0.08(-0.30%) |
Nov 15, 2018 | 25.48 | 25.56 | 25.48 | 25.55 | 6,799 | +0.20(+0.78%) |
Nov 14, 2018 | 25.54 | 25.83 | 25.33 | 25.36 | 16,466 | -0.09(-0.34%) |
Nov 13, 2018 | 25.54 | 25.63 | 25.35 | 25.44 | 17,545 | -0.10(-0.40%) |
Nov 12, 2018 | 25.59 | 26.19 | 25.54 | 25.54 | 6,971 | -0.04(-0.17%) |
Nov 09, 2018 | 25.54 | 25.76 | 25.54 | 25.59 | 5,726 | +0.00(+0.00%) |
Nov 08, 2018 | 25.56 | 25.65 | 25.43 | 25.59 | 10,214 | +0.15(+0.57%) |
Nov 07, 2018 | 25.46 | 25.49 | 25.38 | 25.44 | 8,305 | +0.04(+0.17%) |
Nov 06, 2018 | 25.47 | 25.88 | 25.36 | 25.40 | 42,421 | -0.15(-0.57%) |
Nov 05, 2018 | 25.91 | 25.99 | 25.50 | 25.54 | 28,016 | -0.35(-1.36%) |
Nov 02, 2018 | 26.27 | 26.32 | 25.81 | 25.89 | 12,971 | -0.34(-1.30%) |
Nov 01, 2018 | 26.09 | 26.48 | 25.89 | 26.24 | 5,058 | +0.29(+1.12%) |
Oct 31, 2018 | 26.71 | 26.71 | 25.93 | 25.95 | 12,165 | -0.17(-0.66%) |
Oct 30, 2018 | 25.77 | 26.29 | 25.74 | 26.12 | 6,523 | +0.35(+1.36%) |
Oct 29, 2018 | 25.37 | 25.81 | 25.37 | 25.77 | 15,136 | +0.51(+2.03%) |
Oct 26, 2018 | 25.12 | 25.40 | 25.12 | 25.25 | 12,387 | +0.14(+0.55%) |
Oct 25, 2018 | 25.24 | 25.62 | 25.12 | 25.12 | 22,009 | -0.04(-0.17%) |
Oct 24, 2018 | 25.67 | 25.74 | 25.16 | 25.16 | 16,994 | -0.51(-2.00%) |
Oct 23, 2018 | 25.68 | 26.31 | 25.39 | 25.67 | 22,309 | -0.19(-0.73%) |
Oct 22, 2018 | 26.19 | 26.19 | 25.67 | 25.86 | 24,962 | -0.26(-0.98%) |
Oct 19, 2018 | 26.10 | 26.53 | 26.10 | 26.12 | 5,375 | +0.09(+0.33%) |
Oct 18, 2018 | 26.17 | 26.23 | 25.91 | 26.03 | 21,425 | -0.14(-0.52%) |
Oct 17, 2018 | 26.01 | 26.53 | 26.01 | 26.17 | 22,659 | -0.03(-0.13%) |
Oct 16, 2018 | 25.76 | 26.66 | 25.76 | 26.20 | 5,747 | +0.46(+1.80%) |
Oct 15, 2018 | 25.67 | 25.99 | 25.54 | 25.74 | 16,261 | +0.20(+0.77%) |
Oct 12, 2018 | 26.27 | 26.50 | 25.54 | 25.54 | 32,253 | -0.60(-2.29%) |
Oct 11, 2018 | 26.23 | 26.66 | 26.12 | 26.14 | 10,813 | -0.09(-0.33%) |
Oct 10, 2018 | 26.36 | 26.53 | 26.23 | 26.23 | 17,311 | -0.14(-0.52%) |
Oct 09, 2018 | 26.36 | 26.66 | 26.36 | 26.36 | 22,757 | -0.04(-0.16%) |
Oct 08, 2018 | 26.57 | 26.61 | 26.31 | 26.41 | 31,606 | -0.08(-0.29%) |
Oct 05, 2018 | 26.60 | 26.63 | 26.44 | 26.48 | 22,904 | -0.01(-0.03%) |
Oct 04, 2018 | 26.77 | 26.96 | 26.48 | 26.49 | 31,124 | -0.35(-1.31%) |
Oct 03, 2018 | 26.70 | 26.89 | 26.70 | 26.84 | 25,442 | +0.12(+0.45%) |
Oct 02, 2018 | 26.74 | 26.83 | 26.65 | 26.72 | 17,325 | -0.03(-0.10%) |