Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.64 | 24.24 | 23.64 | 24.14 | 11,600 | -0.09(-0.39%) |
Dec 28, 2018 | 23.93 | 24.46 | 23.93 | 24.23 | 6,900 | +0.14(+0.56%) |
Dec 27, 2018 | 23.56 | 24.09 | 23.56 | 24.09 | 8,776 | +0.05(+0.21%) |
Dec 26, 2018 | 23.42 | 24.73 | 23.42 | 24.04 | 5,995 | -1.29(-5.08%) |
Dec 24, 2018 | 25.53 | 25.60 | 25.26 | 25.33 | 4,300 | -0.32(-1.25%) |
Dec 21, 2018 | 25.43 | 25.65 | 25.43 | 25.65 | 700 | -0.29(-1.12%) |
Dec 20, 2018 | 26.04 | 26.04 | 25.80 | 25.94 | 4,384 | -0.23(-0.89%) |
Dec 19, 2018 | 26.18 | 26.25 | 26.15 | 26.17 | 4,202 | +0.04(+0.15%) |
Dec 18, 2018 | 26.14 | 26.16 | 26.00 | 26.14 | 2,454 | -0.13(-0.49%) |
Dec 17, 2018 | 26.41 | 26.44 | 26.10 | 26.27 | 2,449 | -0.25(-0.92%) |
Dec 14, 2018 | 26.37 | 26.55 | 26.24 | 26.51 | 7,600 | -0.05(-0.21%) |
Dec 13, 2018 | 26.63 | 26.73 | 26.33 | 26.56 | 10,356 | -0.04(-0.15%) |
Dec 12, 2018 | 26.65 | 26.68 | 26.61 | 26.61 | 5,772 | +0.26(+0.98%) |
Dec 11, 2018 | 26.43 | 26.43 | 26.08 | 26.35 | 2,843 | +0.24(+0.91%) |
Dec 10, 2018 | 26.00 | 26.12 | 25.47 | 26.11 | 5,096 | +0.06(+0.23%) |
Dec 07, 2018 | 26.38 | 26.38 | 26.03 | 26.05 | 2,900 | -0.46(-1.74%) |
Dec 06, 2018 | 26.08 | 27.16 | 25.97 | 26.51 | 31,826 | +0.38(+1.45%) |
Dec 04, 2018 | 26.25 | 26.25 | 26.13 | 26.13 | 1,600 | -0.43(-1.62%) |
Dec 03, 2018 | 26.47 | 26.62 | 26.47 | 26.56 | 1,892 | +0.13(+0.49%) |
Nov 30, 2018 | 26.39 | 26.43 | 26.35 | 26.43 | 2,400 | -0.06(-0.22%) |
Nov 29, 2018 | 26.49 | 26.49 | 26.49 | 26.49 | 747 | -0.12(-0.46%) |
Nov 28, 2018 | 26.59 | 26.61 | 26.48 | 26.61 | 1,375 | +0.10(+0.38%) |
Nov 27, 2018 | 26.52 | 26.60 | 26.45 | 26.51 | 1,681 | -0.02(-0.08%) |
Nov 26, 2018 | 26.45 | 26.53 | 26.45 | 26.53 | 850 | +0.25(+0.95%) |
Nov 23, 2018 | 26.23 | 26.41 | 26.13 | 26.28 | 5,600 | +0.07(+0.27%) |
Nov 21, 2018 | 26.21 | 26.21 | 26.21 | 0 | +0.24(+0.92%) | |
Nov 20, 2018 | 25.97 | 25.97 | 25.97 | 25.97 | 325 | -0.31(-1.18%) |
Nov 19, 2018 | 26.36 | 26.42 | 26.28 | 26.28 | 1,768 | -0.04(-0.15%) |
Nov 16, 2018 | 26.25 | 26.44 | 26.25 | 26.32 | 1,600 | -0.02(-0.08%) |
Nov 15, 2018 | 26.35 | 26.35 | 26.34 | 26.34 | 1,313 | -0.27(-1.01%) |
Nov 14, 2018 | 26.61 | 26.61 | 26.56 | 26.61 | 2,038 | +0.13(+0.49%) |
Nov 13, 2018 | 26.48 | 26.48 | 26.48 | 26.48 | 100 | -0.12(-0.45%) |
Nov 12, 2018 | 26.61 | 26.61 | 26.60 | 26.60 | 1,000 | -0.04(-0.15%) |
Nov 09, 2018 | 26.60 | 26.65 | 26.60 | 26.64 | 2,300 | +0.05(+0.19%) |
Nov 08, 2018 | 26.59 | 26.59 | 26.59 | 26.59 | 1 | +0.00(+0.00%) |
Nov 07, 2018 | 26.53 | 26.73 | 26.53 | 26.59 | 8,781 | +0.18(+0.70%) |
Nov 06, 2018 | 26.41 | 26.45 | 26.41 | 26.41 | 1,003 | +0.02(+0.09%) |
Nov 05, 2018 | 26.35 | 26.39 | 26.33 | 26.38 | 2,734 | +0.06(+0.23%) |
Nov 02, 2018 | 26.32 | 26.36 | 26.32 | 26.32 | 200 | +0.01(+0.04%) |
Nov 01, 2018 | 26.25 | 26.31 | 26.25 | 26.31 | 1,059 | -0.01(-0.03%) |
Oct 31, 2018 | 26.31 | 26.32 | 26.31 | 26.32 | 545 | +0.07(+0.25%) |
Oct 30, 2018 | 26.16 | 26.25 | 26.16 | 26.25 | 1,979 | +0.30(+1.16%) |
Oct 29, 2018 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | +0.00(+0.00%) |
Oct 26, 2018 | 26.08 | 26.08 | 25.69 | 25.95 | 5,900 | -0.11(-0.42%) |
Oct 25, 2018 | 26.05 | 26.18 | 26.05 | 26.06 | 2,715 | +0.12(+0.47%) |
Oct 24, 2018 | 26.07 | 26.11 | 25.94 | 25.94 | 4,216 | -0.11(-0.42%) |
Oct 23, 2018 | 26.05 | 26.05 | 26.05 | 26.05 | 0 | +0.00(+0.00%) |
Oct 22, 2018 | 26.10 | 26.11 | 26.05 | 26.05 | 5,000 | -0.16(-0.61%) |
Oct 19, 2018 | 26.25 | 26.25 | 26.17 | 26.21 | 4,500 | +0.06(+0.23%) |
Oct 18, 2018 | 26.21 | 26.24 | 26.15 | 26.15 | 2,550 | -0.08(-0.29%) |
Oct 17, 2018 | 26.26 | 26.26 | 26.23 | 26.23 | 280 | +0.03(+0.11%) |
Oct 16, 2018 | 26.20 | 26.20 | 26.20 | 26.20 | 0 | +0.00(+0.00%) |
Oct 15, 2018 | 26.20 | 26.20 | 26.20 | 26.20 | 4 | -0.00(-0.01%) |
Oct 12, 2018 | 26.20 | 26.20 | 26.20 | 26.20 | 600 | +0.21(+0.81%) |
Oct 11, 2018 | 26.22 | 26.22 | 25.99 | 25.99 | 2,094 | -0.61(-2.29%) |
Oct 10, 2018 | 26.69 | 26.69 | 26.60 | 26.60 | 719 | -0.06(-0.23%) |
Oct 09, 2018 | 26.71 | 26.71 | 26.64 | 26.66 | 1,848 | -0.02(-0.06%) |
Oct 08, 2018 | 26.63 | 26.71 | 26.63 | 26.68 | 1,413 | -0.07(-0.27%) |
Oct 05, 2018 | 26.75 | 26.75 | 26.75 | 26.75 | 300 | -0.03(-0.11%) |
Oct 04, 2018 | 26.79 | 26.80 | 26.78 | 26.78 | 2,820 | -0.18(-0.67%) |
Oct 03, 2018 | 27.11 | 27.12 | 26.96 | 26.96 | 2,469 | -0.15(-0.56%) |
Oct 02, 2018 | 27.10 | 27.19 | 27.08 | 27.11 | 2,730 | -0.00(-0.01%) |