Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.01 | 25.29 | 25.00 | 25.29 | 13,902 | +0.10(+0.41%) |
Dec 28, 2018 | 25.33 | 25.33 | 25.11 | 25.19 | 3,475 | +0.06(+0.25%) |
Dec 27, 2018 | 24.73 | 25.13 | 24.55 | 25.13 | 13,495 | +0.19(+0.75%) |
Dec 26, 2018 | 23.37 | 24.94 | 23.37 | 24.94 | 13,989 | +0.37(+1.50%) |
Dec 24, 2018 | 26.10 | 26.10 | 24.54 | 24.57 | 7,512 | -1.16(-4.51%) |
Dec 21, 2018 | 26.10 | 26.23 | 25.73 | 25.73 | 5,329 | -0.05(-0.18%) |
Dec 20, 2018 | 25.67 | 26.10 | 25.59 | 25.78 | 44,243 | -0.03(-0.13%) |
Dec 19, 2018 | 25.91 | 26.06 | 25.81 | 25.81 | 105,668 | -0.07(-0.27%) |
Dec 18, 2018 | 26.11 | 26.40 | 25.82 | 25.88 | 10,060 | -0.13(-0.50%) |
Dec 17, 2018 | 26.90 | 26.90 | 25.97 | 26.01 | 20,855 | -0.87(-3.22%) |
Dec 14, 2018 | 26.93 | 26.93 | 26.77 | 26.88 | 54,318 | -0.13(-0.49%) |
Dec 13, 2018 | 26.78 | 27.12 | 26.78 | 27.01 | 21,666 | +0.19(+0.69%) |
Dec 12, 2018 | 27.37 | 27.37 | 26.82 | 26.82 | 6,785 | -0.09(-0.35%) |
Dec 11, 2018 | 27.01 | 27.01 | 26.80 | 26.92 | 69,989 | +0.11(+0.39%) |
Dec 10, 2018 | 26.64 | 26.82 | 26.48 | 26.81 | 18,725 | +0.05(+0.19%) |
Dec 07, 2018 | 26.71 | 26.88 | 26.68 | 26.76 | 18,030 | +0.00(+0.02%) |
Dec 06, 2018 | 26.83 | 26.83 | 26.24 | 26.76 | 6,754 | +0.18(+0.68%) |
Dec 04, 2018 | 26.50 | 26.86 | 26.50 | 26.58 | 81,081 | +0.07(+0.27%) |
Dec 03, 2018 | 26.39 | 26.51 | 26.16 | 26.51 | 236,587 | +0.24(+0.91%) |
Nov 30, 2018 | 26.01 | 26.27 | 26.01 | 26.27 | 1,020 | +0.41(+1.57%) |
Nov 29, 2018 | 26.23 | 26.23 | 25.73 | 25.86 | 533,024 | -0.13(-0.51%) |
Nov 28, 2018 | 25.95 | 26.08 | 25.92 | 26.00 | 33,263 | -0.03(-0.11%) |
Nov 27, 2018 | 25.77 | 26.03 | 25.77 | 26.02 | 2,256 | +0.22(+0.86%) |
Nov 26, 2018 | 25.92 | 25.92 | 25.56 | 25.80 | 3,433 | +0.13(+0.52%) |
Nov 23, 2018 | 25.55 | 25.67 | 25.55 | 25.67 | 907 | +0.04(+0.14%) |
Nov 21, 2018 | 25.63 | 25.63 | 25.63 | 0 | -0.39(-1.49%) | |
Nov 20, 2018 | 25.87 | 26.04 | 25.86 | 26.02 | 125,399 | +0.00(+0.00%) |
Nov 19, 2018 | 25.97 | 26.02 | 25.93 | 26.02 | 3,346 | +0.08(+0.31%) |
Nov 16, 2018 | 25.88 | 25.94 | 25.88 | 25.94 | 793 | +0.27(+1.07%) |
Nov 15, 2018 | 25.67 | 25.72 | 25.61 | 25.67 | 2,077 | -0.20(-0.78%) |
Nov 14, 2018 | 25.83 | 25.87 | 25.83 | 25.87 | 1,305 | -0.08(-0.31%) |
Nov 13, 2018 | 25.96 | 26.02 | 25.83 | 25.95 | 78,134 | -0.01(-0.03%) |
Nov 12, 2018 | 25.98 | 25.98 | 25.94 | 25.96 | 870 | -0.05(-0.21%) |
Nov 09, 2018 | 25.90 | 26.01 | 25.90 | 26.01 | 2,041 | +0.13(+0.49%) |
Nov 08, 2018 | 25.86 | 25.92 | 25.86 | 25.89 | 1,501 | -0.15(-0.57%) |
Nov 07, 2018 | 25.93 | 26.03 | 25.93 | 26.03 | 1,145 | +0.35(+1.37%) |
Nov 06, 2018 | 25.69 | 25.69 | 25.68 | 25.68 | 748 | +0.13(+0.50%) |
Nov 05, 2018 | 25.52 | 25.56 | 25.52 | 25.56 | 3,431 | +0.38(+1.51%) |
Nov 02, 2018 | 25.21 | 25.27 | 25.11 | 25.18 | 36,515 | -0.11(-0.43%) |
Nov 01, 2018 | 25.26 | 25.29 | 25.26 | 25.28 | 307,468 | -0.15(-0.58%) |
Oct 31, 2018 | 25.30 | 25.59 | 25.30 | 25.43 | 8,790 | -0.27(-1.05%) |
Oct 30, 2018 | 25.71 | 26.17 | 25.47 | 25.70 | 134,663 | +0.12(+0.46%) |
Oct 29, 2018 | 26.31 | 26.31 | 25.51 | 25.59 | 53,758 | +0.38(+1.52%) |
Oct 26, 2018 | 25.44 | 25.44 | 25.19 | 25.20 | 1,360 | -0.49(-1.92%) |
Oct 25, 2018 | 25.82 | 25.82 | 25.70 | 25.70 | 3,498 | -0.53(-2.02%) |
Oct 24, 2018 | 26.23 | 26.23 | 26.23 | 26.23 | 307 | +0.53(+2.08%) |
Oct 23, 2018 | 25.63 | 25.69 | 25.62 | 25.69 | 1,823 | -0.08(-0.29%) |
Oct 22, 2018 | 26.79 | 26.79 | 25.76 | 25.77 | 1,913 | -0.17(-0.65%) |
Oct 19, 2018 | 25.64 | 26.01 | 25.64 | 25.93 | 2,381 | +0.42(+1.66%) |
Oct 18, 2018 | 25.53 | 25.53 | 25.51 | 25.51 | 452 | +0.01(+0.03%) |
Oct 17, 2018 | 25.42 | 25.50 | 25.42 | 25.50 | 830 | -0.04(-0.15%) |
Oct 16, 2018 | 25.49 | 25.63 | 25.49 | 25.54 | 85,149 | +0.29(+1.17%) |
Oct 15, 2018 | 26.00 | 26.00 | 25.25 | 25.25 | 4,627 | +0.28(+1.13%) |
Oct 12, 2018 | 26.16 | 26.16 | 24.95 | 24.96 | 2,154 | -0.27(-1.08%) |
Oct 11, 2018 | 25.52 | 25.52 | 25.24 | 25.24 | 7,005 | -0.43(-1.67%) |
Oct 10, 2018 | 26.01 | 26.01 | 25.67 | 25.67 | 10,629 | -0.14(-0.53%) |
Oct 09, 2018 | 25.93 | 25.93 | 25.66 | 25.80 | 31,300 | +0.11(+0.41%) |
Oct 08, 2018 | 25.57 | 25.79 | 25.57 | 25.70 | 4,474 | +0.19(+0.76%) |
Oct 05, 2018 | 25.36 | 25.52 | 25.35 | 25.50 | 3,628 | +0.40(+1.58%) |
Oct 04, 2018 | 24.91 | 25.11 | 24.91 | 25.11 | 1,563 | -0.20(-0.78%) |
Oct 03, 2018 | 25.30 | 25.30 | 25.30 | 25.30 | 106 | +0.00(+0.00%) |
Oct 02, 2018 | 25.34 | 25.34 | 25.29 | 25.30 | 1,601 | +0.34(+1.36%) |