Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.85 | 23.85 | 23.66 | 23.79 | 7,785 | +0.15(+0.65%) |
Dec 28, 2018 | 23.74 | 23.75 | 23.57 | 23.64 | 27,472 | +0.12(+0.50%) |
Dec 27, 2018 | 23.29 | 23.52 | 23.15 | 23.52 | 16,583 | -0.19(-0.82%) |
Dec 26, 2018 | 23.27 | 23.71 | 23.06 | 23.71 | 59,619 | +0.64(+2.79%) |
Dec 24, 2018 | 23.38 | 23.47 | 23.07 | 23.07 | 19,686 | -0.46(-1.95%) |
Dec 21, 2018 | 23.65 | 23.73 | 23.48 | 23.53 | 38,039 | -0.07(-0.31%) |
Dec 20, 2018 | 23.83 | 23.89 | 23.57 | 23.60 | 18,539 | -0.37(-1.53%) |
Dec 19, 2018 | 24.27 | 24.34 | 23.88 | 23.97 | 78,171 | -0.24(-0.99%) |
Dec 18, 2018 | 24.22 | 24.22 | 24.18 | 24.21 | 493 | +0.11(+0.46%) |
Dec 17, 2018 | 24.34 | 24.34 | 24.09 | 24.10 | 67,782 | -0.39(-1.61%) |
Dec 14, 2018 | 24.57 | 24.57 | 24.48 | 24.49 | 7,949 | -0.23(-0.92%) |
Dec 13, 2018 | 24.82 | 24.82 | 24.64 | 24.72 | 5,077 | +0.00(+0.02%) |
Dec 12, 2018 | 24.65 | 24.78 | 24.65 | 24.71 | 4,453 | +0.41(+1.69%) |
Dec 11, 2018 | 24.44 | 24.44 | 24.25 | 24.30 | 3,179 | +0.08(+0.32%) |
Dec 10, 2018 | 24.15 | 24.27 | 23.96 | 24.23 | 57,449 | -0.01(-0.06%) |
Dec 07, 2018 | 24.62 | 24.63 | 24.17 | 24.24 | 7,053 | -0.28(-1.13%) |
Dec 06, 2018 | 24.38 | 24.52 | 24.22 | 24.52 | 11,964 | -0.53(-2.12%) |
Dec 04, 2018 | 25.40 | 25.41 | 25.05 | 25.05 | 1,119 | -0.58(-2.25%) |
Dec 03, 2018 | 25.72 | 25.72 | 25.60 | 25.63 | 3,593 | +0.29(+1.16%) |
Nov 30, 2018 | 25.29 | 25.33 | 25.27 | 25.33 | 2,239 | -0.09(-0.35%) |
Nov 29, 2018 | 25.44 | 25.44 | 25.36 | 25.42 | 9,108 | -0.10(-0.39%) |
Nov 28, 2018 | 25.38 | 25.52 | 25.25 | 25.52 | 2,487 | +0.23(+0.92%) |
Nov 27, 2018 | 25.27 | 25.31 | 25.21 | 25.29 | 4,525 | -0.06(-0.25%) |
Nov 26, 2018 | 25.23 | 25.37 | 25.23 | 25.35 | 1,427 | +0.35(+1.41%) |
Nov 23, 2018 | 24.88 | 25.00 | 24.88 | 25.00 | 1,343 | -0.04(-0.16%) |
Nov 21, 2018 | 25.04 | 25.04 | 25.04 | 0 | +0.21(+0.86%) | |
Nov 20, 2018 | 24.81 | 24.82 | 24.79 | 24.82 | 1,139 | -0.32(-1.28%) |
Nov 19, 2018 | 25.46 | 25.46 | 25.10 | 25.14 | 4,847 | -0.31(-1.23%) |
Nov 16, 2018 | 25.32 | 25.47 | 25.32 | 25.46 | 1,567 | -0.17(-0.66%) |
Nov 15, 2018 | 25.43 | 25.63 | 25.43 | 25.63 | 1,582 | -0.03(-0.10%) |
Nov 14, 2018 | 25.88 | 25.88 | 25.53 | 25.65 | 2,014 | -0.01(-0.04%) |
Nov 13, 2018 | 25.55 | 25.72 | 25.55 | 25.66 | 1,637 | +0.13(+0.52%) |
Nov 12, 2018 | 25.67 | 25.67 | 25.51 | 25.53 | 3,658 | -0.20(-0.76%) |
Nov 09, 2018 | 25.80 | 25.80 | 25.69 | 25.72 | 895 | -0.06(-0.24%) |
Nov 08, 2018 | 25.91 | 25.92 | 25.79 | 25.79 | 10,638 | -0.28(-1.06%) |
Nov 07, 2018 | 25.96 | 26.06 | 25.88 | 26.06 | 18,129 | +0.41(+1.60%) |
Nov 06, 2018 | 25.66 | 25.66 | 25.62 | 25.65 | 2,069 | -0.06(-0.24%) |
Nov 05, 2018 | 25.71 | 25.71 | 25.68 | 25.71 | 40,731 | +0.05(+0.21%) |
Nov 02, 2018 | 25.72 | 25.73 | 25.66 | 25.66 | 2,127 | +0.04(+0.16%) |
Nov 01, 2018 | 25.61 | 25.62 | 25.57 | 25.62 | 811 | +0.08(+0.30%) |
Oct 31, 2018 | 25.47 | 25.54 | 25.47 | 25.54 | 5,051 | +0.56(+2.25%) |
Oct 30, 2018 | 25.09 | 25.09 | 24.97 | 24.98 | 2,449 | +0.08(+0.32%) |
Oct 29, 2018 | 25.28 | 25.28 | 24.90 | 24.90 | 1,595 | +0.02(+0.07%) |
Oct 26, 2018 | 24.83 | 24.99 | 24.62 | 24.88 | 6,157 | -0.30(-1.18%) |
Oct 25, 2018 | 25.18 | 25.18 | 25.18 | 25.18 | 1,049 | +0.55(+2.22%) |
Oct 24, 2018 | 25.14 | 25.14 | 24.62 | 24.63 | 946 | -0.38(-1.50%) |
Oct 23, 2018 | 24.94 | 25.03 | 24.91 | 25.01 | 3,495 | -0.40(-1.59%) |
Oct 22, 2018 | 25.54 | 25.54 | 25.37 | 25.41 | 3,522 | -0.17(-0.66%) |
Oct 19, 2018 | 25.54 | 25.58 | 25.54 | 25.58 | 895 | +0.06(+0.24%) |
Oct 18, 2018 | 25.81 | 25.85 | 25.47 | 25.52 | 3,216 | -0.35(-1.34%) |
Oct 17, 2018 | 25.91 | 25.91 | 25.85 | 25.87 | 628 | -0.04(-0.17%) |
Oct 16, 2018 | 25.95 | 25.96 | 25.91 | 25.91 | 1,624 | +0.42(+1.65%) |
Oct 15, 2018 | 25.42 | 25.49 | 25.42 | 25.49 | 1,152 | +0.20(+0.78%) |
Oct 12, 2018 | 25.65 | 25.65 | 25.22 | 25.29 | 3,694 | -0.12(-0.46%) |
Oct 11, 2018 | 25.55 | 25.55 | 25.27 | 25.41 | 3,542 | -0.32(-1.25%) |
Oct 10, 2018 | 25.79 | 25.84 | 25.69 | 25.73 | 8,880 | -0.71(-2.67%) |
Oct 09, 2018 | 26.46 | 26.46 | 26.44 | 26.44 | 3,215 | +0.01(+0.03%) |
Oct 08, 2018 | 26.37 | 26.45 | 26.32 | 26.43 | 4,342 | -0.22(-0.84%) |
Oct 05, 2018 | 26.73 | 26.73 | 26.62 | 26.65 | 1,231 | -0.25(-0.92%) |
Oct 04, 2018 | 26.99 | 26.99 | 26.90 | 26.90 | 930 | -0.38(-1.40%) |
Oct 03, 2018 | 27.24 | 27.28 | 27.24 | 27.28 | 1,358 | +0.10(+0.38%) |
Oct 02, 2018 | 27.18 | 27.18 | 335 | +0.00(+0.00%) |