Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.87 | 23.87 | 23.68 | 23.81 | 7,780 | +0.15(+0.65%) |
Dec 28, 2018 | 23.75 | 23.77 | 23.59 | 23.65 | 27,452 | +0.12(+0.50%) |
Dec 27, 2018 | 23.30 | 23.54 | 23.17 | 23.54 | 16,571 | -0.19(-0.82%) |
Dec 26, 2018 | 23.28 | 23.73 | 23.08 | 23.73 | 59,576 | +0.64(+2.79%) |
Dec 24, 2018 | 23.40 | 23.49 | 23.09 | 23.09 | 19,672 | -0.46(-1.95%) |
Dec 21, 2018 | 23.66 | 23.74 | 23.50 | 23.55 | 38,011 | -0.07(-0.31%) |
Dec 20, 2018 | 23.85 | 23.91 | 23.59 | 23.62 | 18,525 | -0.37(-1.53%) |
Dec 19, 2018 | 24.29 | 24.36 | 23.90 | 23.99 | 78,115 | -0.24(-0.99%) |
Dec 18, 2018 | 24.24 | 24.24 | 24.20 | 24.23 | 493 | +0.11(+0.46%) |
Dec 17, 2018 | 24.36 | 24.36 | 24.11 | 24.11 | 67,732 | -0.39(-1.61%) |
Dec 14, 2018 | 24.59 | 24.59 | 24.50 | 24.51 | 7,943 | -0.23(-0.92%) |
Dec 13, 2018 | 24.84 | 24.84 | 24.66 | 24.74 | 5,073 | +0.00(+0.02%) |
Dec 12, 2018 | 24.67 | 24.79 | 24.67 | 24.73 | 4,450 | +0.41(+1.69%) |
Dec 11, 2018 | 24.46 | 24.46 | 24.26 | 24.32 | 3,177 | +0.08(+0.32%) |
Dec 10, 2018 | 24.17 | 24.29 | 23.98 | 24.24 | 57,406 | -0.01(-0.06%) |
Dec 07, 2018 | 24.64 | 24.65 | 24.19 | 24.26 | 7,048 | -0.28(-1.13%) |
Dec 06, 2018 | 24.40 | 24.54 | 24.23 | 24.54 | 11,955 | -0.53(-2.12%) |
Dec 04, 2018 | 25.42 | 25.43 | 25.07 | 25.07 | 1,118 | -0.58(-2.25%) |
Dec 03, 2018 | 25.74 | 25.74 | 25.62 | 25.64 | 3,591 | +0.29(+1.16%) |
Nov 30, 2018 | 25.31 | 25.35 | 25.29 | 25.35 | 2,237 | -0.09(-0.35%) |
Nov 29, 2018 | 25.46 | 25.46 | 25.38 | 25.44 | 9,101 | -0.10(-0.38%) |
Nov 28, 2018 | 25.40 | 25.54 | 25.27 | 25.54 | 2,485 | +0.23(+0.92%) |
Nov 27, 2018 | 25.29 | 25.33 | 25.23 | 25.30 | 4,522 | -0.06(-0.25%) |
Nov 26, 2018 | 25.25 | 25.39 | 25.25 | 25.37 | 1,426 | +0.35(+1.41%) |
Nov 23, 2018 | 24.90 | 25.01 | 24.90 | 25.01 | 1,342 | -0.04(-0.16%) |
Nov 21, 2018 | 25.05 | 25.05 | 25.05 | 0 | +0.21(+0.86%) | |
Nov 20, 2018 | 24.83 | 24.84 | 24.81 | 24.84 | 1,138 | -0.32(-1.28%) |
Nov 19, 2018 | 25.47 | 25.47 | 25.12 | 25.16 | 4,844 | -0.31(-1.23%) |
Nov 16, 2018 | 25.34 | 25.49 | 25.34 | 25.47 | 1,566 | -0.17(-0.66%) |
Nov 15, 2018 | 25.45 | 25.65 | 25.45 | 25.64 | 1,580 | -0.03(-0.10%) |
Nov 14, 2018 | 25.89 | 25.89 | 25.55 | 25.67 | 2,012 | -0.01(-0.03%) |
Nov 13, 2018 | 25.57 | 25.74 | 25.57 | 25.68 | 1,636 | +0.13(+0.52%) |
Nov 12, 2018 | 25.69 | 25.69 | 25.53 | 25.55 | 3,656 | -0.20(-0.76%) |
Nov 09, 2018 | 25.82 | 25.82 | 25.71 | 25.74 | 895 | -0.06(-0.24%) |
Nov 08, 2018 | 25.93 | 25.93 | 25.80 | 25.80 | 10,630 | -0.28(-1.06%) |
Nov 07, 2018 | 25.97 | 26.08 | 25.89 | 26.08 | 18,116 | +0.41(+1.60%) |
Nov 06, 2018 | 25.68 | 25.68 | 25.64 | 25.67 | 2,067 | -0.06(-0.24%) |
Nov 05, 2018 | 25.73 | 25.73 | 25.70 | 25.73 | 40,701 | +0.05(+0.21%) |
Nov 02, 2018 | 25.74 | 25.75 | 25.68 | 25.68 | 2,125 | +0.04(+0.16%) |
Nov 01, 2018 | 25.62 | 25.64 | 25.59 | 25.64 | 811 | +0.08(+0.30%) |
Oct 31, 2018 | 25.49 | 25.56 | 25.48 | 25.56 | 5,047 | +0.56(+2.25%) |
Oct 30, 2018 | 25.11 | 25.11 | 24.99 | 25.00 | 2,447 | +0.08(+0.32%) |
Oct 29, 2018 | 25.30 | 25.30 | 24.92 | 24.92 | 1,594 | +0.02(+0.07%) |
Oct 26, 2018 | 24.85 | 25.01 | 24.64 | 24.90 | 6,153 | -0.30(-1.18%) |
Oct 25, 2018 | 25.20 | 25.20 | 25.20 | 25.20 | 1,048 | +0.55(+2.22%) |
Oct 24, 2018 | 25.16 | 25.16 | 24.64 | 24.65 | 945 | -0.38(-1.50%) |
Oct 23, 2018 | 24.96 | 25.05 | 24.93 | 25.03 | 3,492 | -0.40(-1.59%) |
Oct 22, 2018 | 25.56 | 25.56 | 25.39 | 25.43 | 3,519 | -0.17(-0.66%) |
Oct 19, 2018 | 25.55 | 25.60 | 25.55 | 25.60 | 895 | +0.06(+0.24%) |
Oct 18, 2018 | 25.83 | 25.87 | 25.49 | 25.54 | 3,214 | -0.35(-1.34%) |
Oct 17, 2018 | 25.93 | 25.93 | 25.87 | 25.89 | 627 | -0.04(-0.17%) |
Oct 16, 2018 | 25.97 | 25.97 | 25.93 | 25.93 | 1,623 | +0.42(+1.65%) |
Oct 15, 2018 | 25.44 | 25.51 | 25.44 | 25.51 | 1,151 | +0.20(+0.78%) |
Oct 12, 2018 | 25.67 | 25.67 | 25.24 | 25.31 | 3,691 | -0.12(-0.46%) |
Oct 11, 2018 | 25.57 | 25.57 | 25.29 | 25.43 | 3,539 | -0.32(-1.25%) |
Oct 10, 2018 | 25.80 | 25.86 | 25.71 | 25.75 | 8,874 | -0.71(-2.67%) |
Oct 09, 2018 | 26.47 | 26.47 | 26.46 | 26.46 | 3,213 | +0.01(+0.03%) |
Oct 08, 2018 | 26.39 | 26.47 | 26.34 | 26.45 | 4,339 | -0.22(-0.84%) |
Oct 05, 2018 | 26.75 | 26.75 | 26.64 | 26.67 | 1,230 | -0.25(-0.92%) |
Oct 04, 2018 | 27.01 | 27.01 | 26.92 | 26.92 | 929 | -0.38(-1.40%) |
Oct 03, 2018 | 27.26 | 27.30 | 27.26 | 27.30 | 1,357 | +0.10(+0.38%) |
Oct 02, 2018 | 27.20 | 27.20 | 335 | +0.00(+0.00%) |