Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.97 | 25.06 | 24.78 | 25.05 | 5,900 | +0.14(+0.56%) |
Dec 28, 2018 | 24.88 | 25.10 | 24.78 | 24.91 | 2,600 | +0.19(+0.78%) |
Dec 27, 2018 | 24.42 | 24.72 | 24.41 | 24.72 | 230 | -0.03(-0.13%) |
Dec 26, 2018 | 23.87 | 24.75 | 23.87 | 24.75 | 2,922 | +0.97(+4.08%) |
Dec 24, 2018 | 24.12 | 24.12 | 23.78 | 23.78 | 1,800 | -0.42(-1.74%) |
Dec 21, 2018 | 24.58 | 24.58 | 24.19 | 24.20 | 1,700 | -0.56(-2.27%) |
Dec 20, 2018 | 24.96 | 24.96 | 24.76 | 24.76 | 56,310 | -0.50(-1.97%) |
Dec 19, 2018 | 25.71 | 25.86 | 25.18 | 25.26 | 1,370 | -0.43(-1.66%) |
Dec 18, 2018 | 25.94 | 25.94 | 25.69 | 25.69 | 100 | +0.14(+0.55%) |
Dec 17, 2018 | 25.93 | 25.93 | 25.43 | 25.55 | 620 | -0.58(-2.23%) |
Dec 14, 2018 | 26.53 | 26.53 | 26.13 | 26.13 | 100 | -0.34(-1.27%) |
Dec 13, 2018 | 26.55 | 26.59 | 26.47 | 26.47 | 3,522 | -0.33(-1.23%) |
Dec 12, 2018 | 26.84 | 26.84 | 26.80 | 26.80 | 150 | +0.25(+0.95%) |
Dec 11, 2018 | 26.78 | 26.78 | 26.55 | 26.55 | 1,540 | +0.03(+0.12%) |
Dec 10, 2018 | 26.51 | 26.51 | 26.51 | 26.51 | 0 | -0.03(-0.09%) |
Dec 07, 2018 | 26.54 | 26.54 | 26.54 | 26.54 | 0 | -0.43(-1.61%) |
Dec 06, 2018 | 26.79 | 26.97 | 26.79 | 26.97 | 900 | -0.18(-0.64%) |
Dec 04, 2018 | 28.01 | 28.01 | 27.15 | 27.15 | 300 | -0.37(-1.34%) |
Dec 03, 2018 | 27.52 | 27.52 | 27.52 | 27.52 | 0 | +0.00(+0.00%) |
Nov 30, 2018 | 27.52 | 27.52 | 27.52 | 27.52 | 0 | +0.00(+0.00%) |
Nov 29, 2018 | 27.52 | 27.52 | 27.52 | 27.52 | 0 | +0.00(+0.00%) |
Nov 28, 2018 | 27.50 | 27.52 | 27.50 | 27.52 | 780 | +0.01(+0.05%) |
Nov 27, 2018 | 27.51 | 27.51 | 27.51 | 27.51 | 0 | +0.00(+0.00%) |
Nov 26, 2018 | 27.51 | 27.51 | 27.51 | 27.51 | 191 | +0.11(+0.39%) |
Nov 23, 2018 | 27.40 | 27.40 | 27.40 | 27.40 | 100 | -0.00(-0.02%) |
Nov 21, 2018 | 27.40 | 27.40 | 27.40 | 0 | +0.24(+0.90%) | |
Nov 20, 2018 | 28.50 | 28.50 | 27.03 | 27.16 | 13,107 | -0.76(-2.72%) |
Nov 19, 2018 | 27.92 | 27.92 | 27.92 | 27.92 | 0 | +0.00(+0.00%) |
Nov 16, 2018 | 27.92 | 27.92 | 27.92 | 27.92 | 100 | +0.00(+0.00%) |
Nov 15, 2018 | 27.92 | 27.92 | 27.92 | 27.92 | 100 | +0.09(+0.31%) |
Nov 14, 2018 | 27.89 | 27.92 | 27.81 | 27.83 | 32,055 | -0.07(-0.25%) |
Nov 13, 2018 | 27.90 | 27.90 | 27.90 | 27.90 | 144 | +0.00(+0.00%) |
Nov 12, 2018 | 28.22 | 28.22 | 27.90 | 27.90 | 550 | -0.34(-1.19%) |
Nov 09, 2018 | 28.24 | 28.24 | 28.24 | 28.24 | 200 | -0.43(-1.52%) |
Nov 08, 2018 | 28.70 | 28.70 | 28.67 | 28.67 | 401 | +0.33(+1.18%) |
Nov 07, 2018 | 28.34 | 28.34 | 28.34 | 28.34 | 85 | +0.30(+1.07%) |
Nov 06, 2018 | 28.04 | 28.04 | 28.04 | 28.04 | 0 | +0.00(+0.00%) |
Nov 05, 2018 | 28.07 | 28.07 | 27.98 | 28.04 | 1,714 | -0.07(-0.25%) |
Nov 02, 2018 | 28.24 | 28.24 | 28.06 | 28.11 | 800 | +0.35(+1.28%) |
Nov 01, 2018 | 27.76 | 27.76 | 27.76 | 27.76 | 0 | +0.00(+0.00%) |
Oct 31, 2018 | 27.75 | 27.76 | 27.75 | 27.76 | 1,560 | +0.15(+0.53%) |
Oct 30, 2018 | 27.58 | 27.61 | 27.58 | 27.61 | 1,516 | +0.20(+0.72%) |
Oct 29, 2018 | 27.64 | 27.64 | 27.41 | 27.41 | 847 | +0.39(+1.44%) |
Oct 26, 2018 | 27.02 | 27.02 | 27.02 | 27.02 | 100 | -0.34(-1.23%) |
Oct 25, 2018 | 27.36 | 27.36 | 27.36 | 27.36 | 470 | -0.37(-1.35%) |
Oct 24, 2018 | 27.73 | 27.73 | 27.73 | 27.73 | 0 | +0.00(+0.00%) |
Oct 23, 2018 | 27.56 | 27.84 | 27.56 | 27.73 | 3,170 | -0.19(-0.68%) |
Oct 22, 2018 | 27.85 | 27.98 | 27.80 | 27.92 | 6,147 | +0.07(+0.25%) |
Oct 19, 2018 | 27.85 | 27.85 | 27.85 | 27.85 | 100 | +0.00(+0.00%) |
Oct 18, 2018 | 28.27 | 28.27 | 27.85 | 27.85 | 1,599 | -0.45(-1.59%) |
Oct 17, 2018 | 28.30 | 28.30 | 28.30 | 28.30 | 0 | +0.00(+0.00%) |
Oct 16, 2018 | 27.97 | 28.30 | 27.97 | 28.30 | 1,880 | +0.69(+2.50%) |
Oct 15, 2018 | 27.61 | 27.61 | 27.61 | 27.61 | 214 | +0.09(+0.33%) |
Oct 12, 2018 | 27.53 | 27.53 | 27.52 | 27.52 | 1,500 | -0.43(-1.54%) |
Oct 11, 2018 | 27.95 | 27.95 | 27.95 | 27.95 | 0 | +0.00(+0.00%) |
Oct 10, 2018 | 28.75 | 28.75 | 27.95 | 27.95 | 3,481 | -0.84(-2.93%) |
Oct 09, 2018 | 28.87 | 28.87 | 28.70 | 28.79 | 3,880 | +0.11(+0.40%) |
Oct 08, 2018 | 28.68 | 28.68 | 28.68 | 28.68 | 38 | +0.00(+0.00%) |
Oct 05, 2018 | 28.68 | 28.68 | 28.68 | 28.68 | 2,000 | -0.30(-1.04%) |
Oct 04, 2018 | 29.15 | 29.15 | 28.98 | 28.98 | 3,784 | -0.30(-1.02%) |
Oct 03, 2018 | 29.44 | 29.44 | 29.28 | 29.28 | 6,352 | -0.16(-0.54%) |
Oct 02, 2018 | 29.45 | 29.45 | 29.44 | 29.44 | 325 | -0.37(-1.24%) |