Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.34 | 24.34 | 24.21 | 24.31 | 11,300 | -0.14(-0.57%) |
Dec 28, 2018 | 24.21 | 24.45 | 24.21 | 24.45 | 76,300 | +0.19(+0.78%) |
Dec 27, 2018 | 24.31 | 24.36 | 24.10 | 24.26 | 28,271 | -0.37(-1.49%) |
Dec 26, 2018 | 24.34 | 24.63 | 24.11 | 24.63 | 10,110 | +0.34(+1.39%) |
Dec 24, 2018 | 24.48 | 24.59 | 24.19 | 24.29 | 7,300 | -0.29(-1.18%) |
Dec 21, 2018 | 24.44 | 24.80 | 24.44 | 24.58 | 12,900 | +0.04(+0.15%) |
Dec 20, 2018 | 24.47 | 24.76 | 24.47 | 24.54 | 23,751 | -0.04(-0.15%) |
Dec 19, 2018 | 24.84 | 24.84 | 24.56 | 24.58 | 33,394 | -0.19(-0.75%) |
Dec 18, 2018 | 24.86 | 24.86 | 24.61 | 24.77 | 10,612 | +0.09(+0.35%) |
Dec 17, 2018 | 24.87 | 24.99 | 24.23 | 24.68 | 17,749 | -0.35(-1.39%) |
Dec 14, 2018 | 24.86 | 25.07 | 24.86 | 25.03 | 2,900 | -0.04(-0.18%) |
Dec 13, 2018 | 25.05 | 25.19 | 25.02 | 25.07 | 12,993 | -0.03(-0.10%) |
Dec 12, 2018 | 25.20 | 25.20 | 25.10 | 25.10 | 37,265 | +0.01(+0.05%) |
Dec 11, 2018 | 25.15 | 25.17 | 25.05 | 25.09 | 5,626 | +0.00(+0.02%) |
Dec 10, 2018 | 25.12 | 25.18 | 24.86 | 25.08 | 13,433 | -0.06(-0.23%) |
Dec 07, 2018 | 25.19 | 25.38 | 25.07 | 25.14 | 14,300 | -0.02(-0.08%) |
Dec 06, 2018 | 25.11 | 25.19 | 25.05 | 25.16 | 24,346 | -0.04(-0.16%) |
Dec 04, 2018 | 25.11 | 25.36 | 25.11 | 25.20 | 21,300 | -0.11(-0.44%) |
Dec 03, 2018 | 25.22 | 25.32 | 25.21 | 25.31 | 38,470 | +0.13(+0.52%) |
Nov 30, 2018 | 25.15 | 25.39 | 25.04 | 25.18 | 27,000 | -0.00(-0.00%) |
Nov 29, 2018 | 25.06 | 25.26 | 25.05 | 25.18 | 16,742 | +0.02(+0.08%) |
Nov 28, 2018 | 25.00 | 25.20 | 24.96 | 25.16 | 9,060 | +0.23(+0.92%) |
Nov 27, 2018 | 24.88 | 25.02 | 24.88 | 24.93 | 19,964 | -0.12(-0.48%) |
Nov 26, 2018 | 24.98 | 25.05 | 24.98 | 25.05 | 10,855 | +0.09(+0.36%) |
Nov 23, 2018 | 25.05 | 25.05 | 24.96 | 24.96 | 14,000 | -0.09(-0.36%) |
Nov 21, 2018 | 25.05 | 25.05 | 25.05 | 0 | +0.02(+0.08%) | |
Nov 20, 2018 | 25.11 | 25.36 | 25.01 | 25.03 | 8,016 | -0.17(-0.67%) |
Nov 19, 2018 | 25.20 | 25.23 | 25.09 | 25.20 | 2,900 | +0.07(+0.28%) |
Nov 16, 2018 | 25.20 | 25.20 | 25.09 | 25.13 | 2,000 | +0.03(+0.11%) |
Nov 15, 2018 | 25.21 | 25.36 | 25.02 | 25.10 | 4,356 | -0.07(-0.27%) |
Nov 14, 2018 | 25.13 | 25.29 | 25.10 | 25.17 | 9,035 | +0.22(+0.88%) |
Nov 13, 2018 | 25.21 | 25.25 | 24.95 | 24.95 | 7,371 | -0.35(-1.39%) |
Nov 12, 2018 | 25.30 | 25.41 | 25.21 | 25.30 | 12,892 | +0.00(+0.01%) |
Nov 09, 2018 | 25.22 | 25.32 | 25.22 | 25.30 | 2,300 | -0.00(-0.02%) |
Nov 08, 2018 | 25.37 | 25.38 | 25.27 | 25.30 | 1,826 | -0.04(-0.14%) |
Nov 07, 2018 | 25.34 | 25.38 | 25.30 | 25.34 | 4,972 | +0.13(+0.53%) |
Nov 06, 2018 | 25.10 | 25.21 | 25.10 | 25.21 | 5,635 | -0.01(-0.05%) |
Nov 05, 2018 | 25.20 | 25.30 | 25.10 | 25.22 | 5,858 | +0.15(+0.60%) |
Nov 02, 2018 | 25.15 | 25.28 | 24.97 | 25.07 | 32,800 | -0.03(-0.12%) |
Nov 01, 2018 | 25.06 | 25.27 | 24.95 | 25.10 | 9,234 | +0.19(+0.76%) |
Oct 31, 2018 | 25.09 | 25.17 | 24.91 | 24.91 | 16,533 | +0.06(+0.24%) |
Oct 30, 2018 | 24.50 | 24.85 | 24.50 | 24.85 | 18,232 | +0.51(+2.07%) |
Oct 29, 2018 | 24.72 | 25.02 | 24.34 | 24.34 | 6,296 | -0.23(-0.92%) |
Oct 26, 2018 | 24.79 | 24.79 | 24.30 | 24.57 | 3,800 | -0.27(-1.09%) |
Oct 25, 2018 | 24.64 | 24.96 | 24.64 | 24.84 | 10,269 | +0.22(+0.88%) |
Oct 24, 2018 | 24.89 | 24.94 | 24.56 | 24.62 | 9,193 | -0.54(-2.13%) |
Oct 23, 2018 | 25.03 | 25.18 | 24.75 | 25.16 | 5,105 | -0.05(-0.20%) |
Oct 22, 2018 | 25.42 | 25.42 | 25.21 | 25.21 | 4,843 | -0.20(-0.80%) |
Oct 19, 2018 | 25.57 | 25.58 | 25.29 | 25.41 | 5,100 | -0.02(-0.09%) |
Oct 18, 2018 | 25.57 | 25.62 | 25.37 | 25.44 | 8,636 | -0.21(-0.83%) |
Oct 17, 2018 | 25.64 | 25.76 | 25.64 | 25.65 | 3,123 | -0.05(-0.19%) |
Oct 16, 2018 | 25.53 | 25.87 | 25.53 | 25.70 | 11,771 | +0.26(+1.01%) |
Oct 15, 2018 | 25.35 | 25.51 | 25.10 | 25.44 | 12,390 | +0.13(+0.52%) |
Oct 12, 2018 | 25.60 | 25.60 | 25.19 | 25.31 | 8,500 | +0.15(+0.60%) |
Oct 11, 2018 | 25.46 | 25.69 | 25.16 | 25.16 | 12,247 | -0.48(-1.87%) |
Oct 10, 2018 | 26.31 | 26.31 | 25.64 | 25.64 | 5,234 | -0.76(-2.88%) |
Oct 09, 2018 | 26.17 | 26.42 | 26.17 | 26.40 | 10,409 | +0.12(+0.46%) |
Oct 08, 2018 | 26.18 | 26.36 | 26.18 | 26.28 | 7,194 | -0.09(-0.34%) |
Oct 05, 2018 | 26.45 | 26.45 | 26.26 | 26.37 | 22,500 | -0.04(-0.15%) |
Oct 04, 2018 | 26.52 | 26.66 | 26.41 | 26.41 | 4,990 | -0.32(-1.20%) |
Oct 03, 2018 | 26.80 | 26.80 | 26.73 | 26.73 | 3,598 | +0.11(+0.41%) |
Oct 02, 2018 | 26.77 | 26.77 | 26.62 | 26.62 | 17,904 | -0.23(-0.86%) |