Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.82 | 24.82 | 24.75 | 24.80 | 15,800 | +0.08(+0.32%) |
Dec 28, 2018 | 24.62 | 24.74 | 24.62 | 24.72 | 70,100 | +0.13(+0.53%) |
Dec 27, 2018 | 24.99 | 24.99 | 24.44 | 24.59 | 14,707 | -0.37(-1.50%) |
Dec 26, 2018 | 24.80 | 24.96 | 24.56 | 24.96 | 6,277 | +0.29(+1.18%) |
Dec 24, 2018 | 24.32 | 24.84 | 24.32 | 24.67 | 9,100 | -0.14(-0.55%) |
Dec 21, 2018 | 24.96 | 25.08 | 24.76 | 24.81 | 8,300 | -0.12(-0.50%) |
Dec 20, 2018 | 25.29 | 25.29 | 24.93 | 24.93 | 49,082 | -0.16(-0.62%) |
Dec 19, 2018 | 25.37 | 25.37 | 25.09 | 25.09 | 3,125 | -0.12(-0.50%) |
Dec 18, 2018 | 25.27 | 25.27 | 25.21 | 25.21 | 941 | +0.02(+0.06%) |
Dec 17, 2018 | 25.34 | 25.34 | 25.20 | 25.20 | 5,158 | -0.16(-0.61%) |
Dec 14, 2018 | 25.50 | 25.50 | 25.32 | 25.36 | 25,600 | -0.17(-0.67%) |
Dec 13, 2018 | 25.60 | 25.60 | 25.51 | 25.52 | 10,867 | -0.00(-0.00%) |
Dec 12, 2018 | 25.57 | 25.60 | 25.50 | 25.53 | 8,591 | +0.13(+0.51%) |
Dec 11, 2018 | 25.42 | 25.54 | 25.38 | 25.39 | 7,222 | -0.03(-0.11%) |
Dec 10, 2018 | 25.46 | 25.46 | 25.32 | 25.42 | 4,990 | -0.11(-0.42%) |
Dec 07, 2018 | 25.63 | 25.65 | 25.48 | 25.53 | 10,800 | -0.08(-0.31%) |
Dec 06, 2018 | 25.49 | 25.61 | 25.46 | 25.61 | 17,278 | -0.07(-0.27%) |
Dec 04, 2018 | 25.90 | 25.91 | 25.67 | 25.68 | 19,900 | -0.21(-0.80%) |
Dec 03, 2018 | 25.84 | 25.89 | 25.84 | 25.89 | 1,633 | +0.17(+0.65%) |
Nov 30, 2018 | 25.75 | 25.75 | 25.58 | 25.72 | 15,000 | +0.06(+0.21%) |
Nov 29, 2018 | 25.63 | 25.67 | 25.60 | 25.66 | 8,048 | -0.01(-0.02%) |
Nov 28, 2018 | 25.48 | 25.68 | 25.48 | 25.67 | 2,789 | +0.20(+0.78%) |
Nov 27, 2018 | 25.45 | 25.48 | 25.39 | 25.47 | 3,971 | +0.00(+0.00%) |
Nov 26, 2018 | 25.40 | 25.47 | 25.40 | 25.47 | 2,960 | +0.07(+0.28%) |
Nov 23, 2018 | 25.40 | 25.40 | 25.40 | 25.40 | 900 | -0.17(-0.66%) |
Nov 21, 2018 | 25.57 | 25.57 | 25.57 | 0 | +0.14(+0.55%) | |
Nov 20, 2018 | 25.58 | 25.58 | 25.40 | 25.43 | 5,332 | -0.22(-0.86%) |
Nov 19, 2018 | 25.68 | 25.72 | 25.65 | 25.65 | 986 | -0.12(-0.46%) |
Nov 16, 2018 | 25.70 | 25.80 | 25.70 | 25.77 | 3,200 | +0.11(+0.43%) |
Nov 15, 2018 | 25.65 | 25.75 | 25.59 | 25.66 | 6,378 | -0.01(-0.02%) |
Nov 14, 2018 | 25.64 | 25.68 | 25.64 | 25.67 | 1,656 | +0.02(+0.06%) |
Nov 13, 2018 | 25.75 | 25.75 | 25.64 | 25.65 | 2,744 | -0.04(-0.16%) |
Nov 12, 2018 | 25.68 | 25.84 | 25.68 | 25.69 | 9,184 | -0.14(-0.54%) |
Nov 09, 2018 | 25.87 | 25.87 | 25.80 | 25.83 | 2,200 | -0.15(-0.58%) |
Nov 08, 2018 | 26.00 | 26.00 | 25.94 | 25.98 | 1,442 | -0.06(-0.25%) |
Nov 07, 2018 | 25.98 | 26.05 | 25.98 | 26.04 | 3,999 | +0.24(+0.95%) |
Nov 06, 2018 | 25.89 | 25.89 | 25.80 | 25.80 | 2,272 | -0.02(-0.08%) |
Nov 05, 2018 | 25.79 | 25.84 | 25.74 | 25.82 | 2,581 | +0.04(+0.16%) |
Nov 02, 2018 | 25.81 | 25.90 | 25.73 | 25.78 | 8,700 | +0.45(+1.77%) |
Nov 01, 2018 | 25.53 | 25.84 | 25.33 | 25.33 | 8,112 | -0.40(-1.57%) |
Oct 31, 2018 | 25.73 | 25.76 | 25.66 | 25.73 | 8,438 | +0.41(+1.63%) |
Oct 30, 2018 | 25.52 | 25.55 | 25.32 | 25.32 | 3,097 | +0.12(+0.48%) |
Oct 29, 2018 | 25.72 | 25.75 | 25.20 | 25.20 | 8,671 | -0.35(-1.37%) |
Oct 26, 2018 | 25.56 | 25.68 | 25.51 | 25.55 | 7,500 | -0.17(-0.66%) |
Oct 25, 2018 | 25.67 | 25.74 | 25.63 | 25.72 | 3,942 | +0.09(+0.36%) |
Oct 24, 2018 | 25.71 | 25.74 | 25.59 | 25.63 | 3,663 | -0.17(-0.65%) |
Oct 23, 2018 | 25.87 | 25.87 | 25.66 | 25.80 | 4,494 | -0.14(-0.52%) |
Oct 22, 2018 | 25.93 | 26.01 | 25.93 | 25.93 | 11,062 | -0.09(-0.35%) |
Oct 19, 2018 | 25.99 | 26.04 | 25.93 | 26.02 | 7,100 | +0.10(+0.40%) |
Oct 18, 2018 | 26.03 | 26.11 | 25.92 | 25.92 | 12,067 | -0.30(-1.14%) |
Oct 17, 2018 | 26.20 | 26.22 | 26.14 | 26.22 | 4,380 | -0.01(-0.03%) |
Oct 16, 2018 | 26.11 | 26.23 | 26.11 | 26.23 | 3,287 | +0.16(+0.60%) |
Oct 15, 2018 | 25.95 | 26.09 | 25.92 | 26.07 | 13,295 | +0.17(+0.65%) |
Oct 12, 2018 | 26.00 | 26.05 | 25.88 | 25.90 | 6,400 | -0.04(-0.13%) |
Oct 11, 2018 | 26.01 | 26.02 | 25.93 | 25.93 | 8,444 | -0.12(-0.48%) |
Oct 10, 2018 | 26.33 | 26.36 | 26.06 | 26.06 | 25,203 | -0.39(-1.47%) |
Oct 09, 2018 | 26.35 | 26.45 | 26.35 | 26.45 | 9,958 | +0.11(+0.41%) |
Oct 08, 2018 | 26.32 | 26.35 | 26.30 | 26.34 | 6,813 | -0.06(-0.22%) |
Oct 05, 2018 | 26.52 | 26.53 | 26.36 | 26.40 | 7,900 | -0.17(-0.64%) |
Oct 04, 2018 | 26.72 | 26.72 | 26.57 | 26.57 | 4,432 | -0.19(-0.70%) |
Oct 03, 2018 | 26.76 | 26.76 | 26.76 | 26.76 | 1,045 | -0.05(-0.18%) |
Oct 02, 2018 | 26.76 | 26.85 | 26.76 | 26.81 | 5,200 | -0.05(-0.17%) |