Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.35 | 24.36 | 24.30 | 24.33 | 54,946 | -0.01(-0.06%) |
Dec 28, 2018 | 24.34 | 24.36 | 24.31 | 24.35 | 27,473 | +0.01(+0.06%) |
Dec 27, 2018 | 24.33 | 24.35 | 24.29 | 24.33 | 41,368 | +0.07(+0.29%) |
Dec 26, 2018 | 24.34 | 24.34 | 24.26 | 24.26 | 48,421 | -0.04(-0.16%) |
Dec 24, 2018 | 24.29 | 24.34 | 24.29 | 24.30 | 9,578 | +0.00(+0.00%) |
Dec 21, 2018 | 24.31 | 24.33 | 24.27 | 24.30 | 60,525 | +0.02(+0.08%) |
Dec 20, 2018 | 24.27 | 24.32 | 24.26 | 24.28 | 112,741 | -0.01(-0.04%) |
Dec 19, 2018 | 24.28 | 24.30 | 24.24 | 24.29 | 23,247 | +0.05(+0.20%) |
Dec 18, 2018 | 24.25 | 24.28 | 24.23 | 24.24 | 67,295 | +0.01(+0.02%) |
Dec 17, 2018 | 24.24 | 24.24 | 24.20 | 24.24 | 45,373 | +0.01(+0.04%) |
Dec 14, 2018 | 24.24 | 24.24 | 24.20 | 24.23 | 28,555 | +0.01(+0.06%) |
Dec 13, 2018 | 24.18 | 24.25 | 24.18 | 24.21 | 26,331 | +0.01(+0.04%) |
Dec 12, 2018 | 24.19 | 24.22 | 24.19 | 24.21 | 28,843 | -0.01(-0.04%) |
Dec 11, 2018 | 24.22 | 24.23 | 24.19 | 24.21 | 14,825 | -0.02(-0.10%) |
Dec 10, 2018 | 24.23 | 24.24 | 24.20 | 24.24 | 92,767 | +0.01(+0.04%) |
Dec 07, 2018 | 24.23 | 24.23 | 24.19 | 24.23 | 33,718 | +0.02(+0.08%) |
Dec 06, 2018 | 24.21 | 24.23 | 24.17 | 24.21 | 42,445 | +0.07(+0.28%) |
Dec 04, 2018 | 24.13 | 24.18 | 24.13 | 24.14 | 44,360 | +0.01(+0.02%) |
Dec 03, 2018 | 24.13 | 24.14 | 24.12 | 24.14 | 81,033 | +0.01(+0.05%) |
Nov 30, 2018 | 24.12 | 24.13 | 24.10 | 24.12 | 56,133 | +0.05(+0.22%) |
Nov 29, 2018 | 24.05 | 24.11 | 24.05 | 24.07 | 48,958 | -0.01(-0.04%) |
Nov 28, 2018 | 24.07 | 24.09 | 24.03 | 24.08 | 81,412 | +0.05(+0.22%) |
Nov 27, 2018 | 24.03 | 24.04 | 24.03 | 24.03 | 46,509 | +0.02(+0.09%) |
Nov 26, 2018 | 24.03 | 24.05 | 24.01 | 24.01 | 21,046 | -0.04(-0.16%) |
Nov 23, 2018 | 24.05 | 24.06 | 24.01 | 24.04 | 37,879 | +0.02(+0.07%) |
Nov 21, 2018 | 24.03 | 24.03 | 24.03 | 0 | -0.00(-0.00%) | |
Nov 20, 2018 | 24.01 | 24.05 | 24.01 | 24.03 | 43,773 | +0.02(+0.08%) |
Nov 19, 2018 | 24.03 | 24.04 | 23.97 | 24.01 | 105,570 | +0.01(+0.05%) |
Nov 16, 2018 | 24.00 | 24.03 | 23.99 | 24.00 | 32,603 | +0.02(+0.08%) |
Nov 15, 2018 | 24.01 | 24.03 | 23.98 | 23.98 | 6,630 | +0.00(+0.00%) |
Nov 14, 2018 | 23.97 | 24.00 | 23.96 | 23.98 | 13,219 | -0.01(-0.03%) |
Nov 13, 2018 | 23.99 | 24.00 | 23.96 | 23.99 | 129,951 | +0.01(+0.04%) |
Nov 12, 2018 | 23.99 | 24.01 | 23.96 | 23.98 | 9,499 | -0.02(-0.09%) |
Nov 09, 2018 | 23.97 | 24.01 | 23.95 | 24.00 | 18,781 | +0.07(+0.28%) |
Nov 08, 2018 | 23.93 | 23.96 | 23.93 | 23.93 | 33,431 | -0.04(-0.16%) |
Nov 07, 2018 | 23.93 | 23.98 | 23.93 | 23.97 | 32,419 | +0.08(+0.32%) |
Nov 06, 2018 | 23.90 | 23.94 | 23.89 | 23.89 | 39,349 | +0.00(+0.00%) |
Nov 05, 2018 | 23.93 | 23.94 | 23.89 | 23.89 | 10,874 | -0.03(-0.12%) |
Nov 02, 2018 | 23.96 | 23.96 | 23.90 | 23.92 | 42,100 | -0.02(-0.08%) |
Nov 01, 2018 | 23.92 | 23.97 | 23.92 | 23.94 | 40,887 | +0.01(+0.02%) |
Oct 31, 2018 | 23.98 | 23.98 | 23.93 | 23.93 | 29,033 | -0.07(-0.28%) |
Oct 30, 2018 | 23.97 | 24.00 | 23.95 | 24.00 | 72,471 | +0.04(+0.16%) |
Oct 29, 2018 | 23.98 | 24.00 | 23.95 | 23.96 | 42,324 | -0.03(-0.12%) |
Oct 26, 2018 | 24.01 | 24.01 | 23.96 | 23.99 | 63,609 | +0.01(+0.05%) |
Oct 25, 2018 | 23.99 | 23.99 | 23.95 | 23.98 | 15,267 | +0.01(+0.03%) |
Oct 24, 2018 | 23.99 | 24.00 | 23.95 | 23.97 | 56,712 | -0.00(-0.01%) |
Oct 23, 2018 | 23.99 | 23.99 | 23.94 | 23.98 | 47,944 | +0.00(+0.01%) |
Oct 22, 2018 | 23.93 | 23.97 | 23.92 | 23.97 | 30,061 | +0.06(+0.24%) |
Oct 19, 2018 | 23.96 | 23.96 | 23.92 | 23.92 | 29,057 | -0.07(-0.28%) |
Oct 18, 2018 | 23.96 | 23.98 | 23.93 | 23.98 | 38,806 | +0.03(+0.12%) |
Oct 17, 2018 | 23.96 | 23.96 | 23.93 | 23.95 | 26,074 | +0.00(+0.00%) |
Oct 16, 2018 | 23.94 | 23.96 | 23.94 | 23.95 | 39,868 | +0.05(+0.20%) |
Oct 15, 2018 | 23.94 | 23.94 | 23.91 | 23.91 | 16,160 | -0.03(-0.14%) |
Oct 12, 2018 | 23.94 | 23.96 | 23.93 | 23.94 | 32,544 | +0.00(+0.02%) |
Oct 11, 2018 | 23.96 | 23.97 | 23.93 | 23.93 | 15,612 | +0.03(+0.12%) |
Oct 10, 2018 | 23.92 | 23.94 | 23.90 | 23.91 | 32,958 | -0.04(-0.16%) |
Oct 09, 2018 | 23.92 | 23.94 | 23.91 | 23.94 | 64,537 | -0.02(-0.08%) |
Oct 08, 2018 | 23.96 | 23.97 | 23.92 | 23.96 | 27,995 | +0.01(+0.04%) |
Oct 05, 2018 | 23.96 | 23.96 | 23.93 | 23.95 | 36,559 | +0.01(+0.02%) |
Oct 04, 2018 | 23.97 | 23.98 | 23.92 | 23.95 | 50,894 | -0.03(-0.14%) |
Oct 03, 2018 | 24.02 | 24.02 | 23.97 | 23.98 | 110,067 | -0.04(-0.16%) |
Oct 02, 2018 | 24.01 | 24.02 | 23.98 | 24.02 | 23,836 | +0.04(+0.17%) |