Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.67 | 24.68 | 24.15 | 24.44 | 48,779 | -0.20(-0.83%) |
Dec 28, 2018 | 24.68 | 24.98 | 24.60 | 24.65 | 91,500 | +0.12(+0.48%) |
Dec 27, 2018 | 24.83 | 24.96 | 24.01 | 24.53 | 82,435 | -0.62(-2.48%) |
Dec 26, 2018 | 23.68 | 25.26 | 23.68 | 25.15 | 111,757 | +1.49(+6.30%) |
Dec 24, 2018 | 23.82 | 23.84 | 23.57 | 23.66 | 58,125 | -0.24(-1.02%) |
Dec 21, 2018 | 23.61 | 24.11 | 23.28 | 23.91 | 292,679 | +0.28(+1.20%) |
Dec 20, 2018 | 23.72 | 23.73 | 23.19 | 23.62 | 219,725 | -0.14(-0.57%) |
Dec 19, 2018 | 23.90 | 24.31 | 23.59 | 23.76 | 86,153 | -0.05(-0.20%) |
Dec 18, 2018 | 23.95 | 25.35 | 23.52 | 23.81 | 153,496 | +0.01(+0.04%) |
Dec 17, 2018 | 24.77 | 24.92 | 23.73 | 23.80 | 181,899 | -0.96(-3.89%) |
Dec 14, 2018 | 25.43 | 25.63 | 24.72 | 24.76 | 92,425 | -0.74(-2.90%) |
Dec 13, 2018 | 26.04 | 26.04 | 25.48 | 25.50 | 102,335 | -0.40(-1.54%) |
Dec 12, 2018 | 26.00 | 26.16 | 25.80 | 25.90 | 88,468 | +0.13(+0.49%) |
Dec 11, 2018 | 25.98 | 26.07 | 25.61 | 25.78 | 78,181 | +0.12(+0.46%) |
Dec 10, 2018 | 25.48 | 25.75 | 25.07 | 25.66 | 164,336 | +0.05(+0.19%) |
Dec 07, 2018 | 25.47 | 26.04 | 25.31 | 25.61 | 217,712 | -0.01(-0.04%) |
Dec 06, 2018 | 25.09 | 26.10 | 23.65 | 25.62 | 137,583 | +0.28(+1.11%) |
Dec 04, 2018 | 26.18 | 26.61 | 25.25 | 25.34 | 86,366 | -1.00(-3.81%) |
Dec 03, 2018 | 26.15 | 26.48 | 25.64 | 26.34 | 223,271 | +0.36(+1.39%) |
Nov 30, 2018 | 25.96 | 26.13 | 25.80 | 25.98 | 101,256 | +0.03(+0.11%) |
Nov 29, 2018 | 25.80 | 26.05 | 25.51 | 25.95 | 100,251 | +0.07(+0.26%) |
Nov 28, 2018 | 25.60 | 26.08 | 25.40 | 25.88 | 111,186 | +0.33(+1.30%) |
Nov 27, 2018 | 25.01 | 25.71 | 24.95 | 25.55 | 140,329 | +0.55(+2.18%) |
Nov 26, 2018 | 24.74 | 25.44 | 24.71 | 25.01 | 194,939 | +0.25(+1.02%) |
Nov 23, 2018 | 24.72 | 25.09 | 24.69 | 24.75 | 31,527 | -0.09(-0.35%) |
Nov 21, 2018 | 24.84 | 24.84 | 24.84 | 0 | +0.05(+0.20%) | |
Nov 20, 2018 | 24.71 | 25.24 | 24.68 | 24.79 | 106,245 | -0.10(-0.39%) |
Nov 19, 2018 | 24.88 | 25.17 | 24.71 | 24.89 | 97,223 | +0.10(+0.39%) |
Nov 16, 2018 | 24.71 | 25.25 | 24.62 | 24.79 | 643,483 | -0.10(-0.39%) |
Nov 15, 2018 | 24.59 | 25.10 | 24.31 | 24.89 | 239,005 | +0.18(+0.71%) |
Nov 14, 2018 | 25.18 | 25.34 | 24.66 | 24.71 | 178,336 | -0.38(-1.51%) |
Nov 13, 2018 | 25.27 | 25.48 | 23.83 | 25.09 | 184,241 | -0.08(-0.31%) |
Nov 12, 2018 | 26.64 | 26.67 | 25.11 | 25.17 | 187,417 | -1.45(-5.46%) |
Nov 09, 2018 | 27.08 | 27.08 | 26.43 | 26.63 | 110,824 | -0.48(-1.75%) |
Nov 08, 2018 | 27.33 | 27.33 | 26.88 | 27.10 | 128,810 | -0.29(-1.06%) |
Nov 07, 2018 | 27.43 | 27.92 | 27.02 | 27.39 | 172,578 | +0.17(+0.64%) |
Nov 06, 2018 | 26.14 | 27.44 | 26.14 | 27.22 | 407,009 | +1.09(+4.16%) |
Nov 05, 2018 | 26.04 | 26.65 | 25.48 | 26.13 | 247,377 | +0.04(+0.15%) |
Nov 02, 2018 | 26.87 | 26.87 | 25.03 | 26.09 | 567,939 | +1.46(+5.95%) |
Nov 01, 2018 | 24.34 | 24.81 | 24.34 | 24.63 | 133,199 | +0.38(+1.56%) |
Oct 31, 2018 | 24.71 | 25.21 | 24.22 | 24.25 | 142,397 | -0.33(-1.34%) |
Oct 30, 2018 | 24.34 | 24.67 | 24.07 | 24.58 | 147,588 | +0.27(+1.12%) |
Oct 29, 2018 | 24.24 | 24.76 | 24.06 | 24.31 | 108,266 | +0.17(+0.72%) |
Oct 26, 2018 | 24.25 | 25.69 | 24.12 | 24.13 | 103,092 | -0.40(-1.62%) |
Oct 25, 2018 | 24.36 | 24.81 | 24.23 | 24.53 | 153,123 | +0.29(+1.20%) |
Oct 24, 2018 | 25.45 | 25.64 | 24.21 | 24.24 | 116,720 | -1.23(-4.84%) |
Oct 23, 2018 | 25.01 | 25.65 | 25.01 | 25.47 | 300,446 | +0.04(+0.15%) |
Oct 22, 2018 | 25.81 | 26.60 | 25.38 | 25.43 | 163,383 | -0.37(-1.43%) |
Oct 19, 2018 | 26.31 | 26.56 | 25.72 | 25.80 | 71,752 | -0.48(-1.85%) |
Oct 18, 2018 | 26.89 | 26.97 | 26.26 | 26.29 | 78,163 | -0.67(-2.48%) |
Oct 17, 2018 | 26.93 | 27.12 | 26.59 | 26.96 | 62,944 | -0.01(-0.04%) |
Oct 16, 2018 | 26.36 | 27.00 | 25.83 | 26.97 | 130,407 | +0.76(+2.89%) |
Oct 15, 2018 | 25.69 | 26.33 | 25.67 | 26.21 | 160,084 | +0.57(+2.23%) |
Oct 12, 2018 | 25.79 | 25.93 | 25.47 | 25.64 | 105,979 | +0.08(+0.30%) |
Oct 11, 2018 | 25.86 | 26.11 | 25.44 | 25.56 | 112,550 | -0.35(-1.35%) |
Oct 10, 2018 | 26.15 | 26.51 | 25.81 | 25.91 | 87,293 | -0.34(-1.29%) |
Oct 09, 2018 | 26.00 | 26.43 | 25.97 | 26.25 | 72,597 | +0.24(+0.93%) |
Oct 08, 2018 | 26.03 | 26.24 | 25.70 | 26.01 | 112,431 | -0.06(-0.22%) |
Oct 05, 2018 | 25.97 | 26.15 | 25.76 | 26.06 | 76,391 | +0.16(+0.60%) |
Oct 04, 2018 | 25.89 | 26.14 | 25.69 | 25.91 | 163,672 | -0.09(-0.34%) |
Oct 03, 2018 | 25.68 | 26.02 | 25.61 | 26.00 | 99,965 | +0.31(+1.21%) |
Oct 02, 2018 | 25.70 | 25.84 | 25.61 | 25.69 | 109,935 | +0.00(+0.00%) |