Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.27 | 23.30 | 23.19 | 23.30 | 743 | +0.19(+0.81%) |
Dec 28, 2018 | 23.21 | 23.35 | 23.11 | 23.11 | 12,216 | +0.53(+2.33%) |
Dec 27, 2018 | 22.70 | 22.70 | 22.58 | 22.58 | 1,411 | +0.51(+2.31%) |
Dec 26, 2018 | 22.08 | 22.08 | 22.08 | 22.08 | 518 | -0.19(-0.85%) |
Dec 24, 2018 | 22.24 | 22.26 | 22.24 | 22.26 | 424 | -1.00(-4.29%) |
Dec 21, 2018 | 23.06 | 23.26 | 23.06 | 23.26 | 1,062 | +0.23(+0.98%) |
Dec 20, 2018 | 23.27 | 23.38 | 22.93 | 23.04 | 5,075 | -0.42(-1.80%) |
Dec 19, 2018 | 23.63 | 23.84 | 23.38 | 23.46 | 3,984 | -0.16(-0.68%) |
Dec 18, 2018 | 23.85 | 23.85 | 23.62 | 23.62 | 658 | -0.26(-1.07%) |
Dec 17, 2018 | 24.09 | 24.09 | 23.86 | 23.88 | 1,197 | -0.66(-2.69%) |
Dec 14, 2018 | 24.52 | 24.53 | 24.48 | 24.53 | 1,497 | -0.11(-0.46%) |
Dec 13, 2018 | 24.64 | 24.71 | 24.64 | 24.65 | 663 | -0.32(-1.27%) |
Dec 12, 2018 | 24.82 | 24.96 | 24.82 | 24.96 | 619 | +0.37(+1.52%) |
Dec 11, 2018 | 25.04 | 25.04 | 24.57 | 24.59 | 30,371 | +0.03(+0.11%) |
Dec 10, 2018 | 24.90 | 24.90 | 24.56 | 24.56 | 659 | -0.26(-1.05%) |
Dec 07, 2018 | 25.14 | 25.14 | 24.78 | 24.82 | 748 | -0.11(-0.44%) |
Dec 06, 2018 | 25.17 | 25.17 | 24.86 | 24.93 | 590 | -0.48(-1.88%) |
Dec 04, 2018 | 25.92 | 25.92 | 25.39 | 25.41 | 1,925 | -0.57(-2.19%) |
Dec 03, 2018 | 26.25 | 26.25 | 25.95 | 25.98 | 1,433 | +0.12(+0.46%) |
Nov 30, 2018 | 25.81 | 25.88 | 25.74 | 25.86 | 7,593 | +0.15(+0.56%) |
Nov 29, 2018 | 25.61 | 25.72 | 25.61 | 25.72 | 1,205 | -0.06(-0.24%) |
Nov 28, 2018 | 25.40 | 25.78 | 25.32 | 25.78 | 983 | +0.49(+1.95%) |
Nov 27, 2018 | 25.15 | 25.28 | 25.15 | 25.28 | 614 | +0.06(+0.23%) |
Nov 26, 2018 | 25.20 | 25.23 | 25.20 | 25.23 | 1,414 | +0.37(+1.50%) |
Nov 23, 2018 | 24.82 | 24.85 | 24.82 | 24.85 | 748 | -0.27(-1.06%) |
Nov 21, 2018 | 25.12 | 25.12 | 25.12 | 0 | +0.05(+0.20%) | |
Nov 20, 2018 | 25.39 | 25.39 | 25.07 | 25.07 | 958 | -0.46(-1.79%) |
Nov 19, 2018 | 25.63 | 25.63 | 25.53 | 25.53 | 650 | -0.09(-0.36%) |
Nov 16, 2018 | 25.62 | 25.62 | 25.62 | 25.62 | 641 | +0.48(+1.90%) |
Nov 15, 2018 | 25.20 | 25.20 | 25.14 | 25.14 | 1,431 | -0.53(-2.08%) |
Nov 14, 2018 | 25.68 | 25.68 | 25.68 | 25.68 | 1,141 | -0.02(-0.07%) |
Nov 13, 2018 | 25.77 | 25.78 | 25.69 | 25.69 | 1,896 | -0.19(-0.72%) |
Nov 12, 2018 | 25.88 | 25.88 | 25.88 | 25.88 | 573 | +0.03(+0.11%) |
Nov 09, 2018 | 26.11 | 26.11 | 25.85 | 25.85 | 427 | -0.20(-0.75%) |
Nov 08, 2018 | 26.10 | 26.13 | 26.05 | 26.05 | 7,788 | -0.06(-0.21%) |
Nov 07, 2018 | 25.88 | 26.14 | 25.88 | 26.11 | 9,221 | +0.63(+2.46%) |
Nov 06, 2018 | 25.48 | 25.48 | 25.48 | 316 | +0.00(+0.00%) | |
Nov 05, 2018 | 25.48 | 25.48 | 25.48 | 25.48 | 268 | +0.20(+0.77%) |
Nov 02, 2018 | 25.28 | 25.28 | 25.28 | 25.28 | 427 | -0.13(-0.51%) |
Nov 01, 2018 | 25.41 | 25.41 | 25.41 | 25.41 | 144 | +0.03(+0.14%) |
Oct 31, 2018 | 25.31 | 25.38 | 25.31 | 25.38 | 9,620 | +0.40(+1.61%) |
Oct 30, 2018 | 24.95 | 24.98 | 24.87 | 24.97 | 1,117 | +0.42(+1.72%) |
Oct 29, 2018 | 25.06 | 25.08 | 24.55 | 24.55 | 7,912 | -0.12(-0.50%) |
Oct 26, 2018 | 24.92 | 24.92 | 24.67 | 24.67 | 1,283 | -0.29(-1.16%) |
Oct 25, 2018 | 24.77 | 24.96 | 24.77 | 24.96 | 13,983 | -0.01(-0.04%) |
Oct 24, 2018 | 24.97 | 24.97 | 24.97 | 24.97 | 160 | -0.29(-1.15%) |
Oct 23, 2018 | 25.05 | 25.36 | 25.05 | 25.26 | 1,650 | -0.42(-1.64%) |
Oct 22, 2018 | 25.62 | 25.68 | 25.62 | 25.68 | 807 | +0.06(+0.24%) |
Oct 19, 2018 | 25.62 | 25.62 | 25.62 | 25.62 | 106 | +0.02(+0.09%) |
Oct 18, 2018 | 25.73 | 25.73 | 25.60 | 25.60 | 799 | -0.23(-0.90%) |
Oct 17, 2018 | 25.91 | 25.92 | 25.83 | 25.83 | 1,343 | -0.01(-0.05%) |
Oct 16, 2018 | 25.61 | 25.91 | 25.61 | 25.85 | 2,045 | +0.25(+1.00%) |
Oct 15, 2018 | 25.42 | 25.60 | 25.42 | 25.59 | 6,551 | +0.16(+0.62%) |
Oct 12, 2018 | 25.59 | 25.59 | 25.26 | 25.43 | 5,454 | -0.12(-0.45%) |
Oct 11, 2018 | 26.04 | 26.04 | 25.38 | 25.55 | 13,035 | -0.81(-3.08%) |
Oct 10, 2018 | 26.73 | 26.73 | 26.36 | 26.36 | 681 | -0.26(-0.98%) |
Oct 09, 2018 | 26.61 | 26.69 | 26.59 | 26.62 | 2,386 | +0.21(+0.81%) |
Oct 08, 2018 | 26.40 | 26.40 | 26.40 | 26.40 | 167 | -0.07(-0.25%) |
Oct 05, 2018 | 26.49 | 26.62 | 26.40 | 26.47 | 4,278 | -0.03(-0.11%) |
Oct 04, 2018 | 26.48 | 26.53 | 26.41 | 26.50 | 6,313 | -0.04(-0.14%) |
Oct 03, 2018 | 26.62 | 26.64 | 26.54 | 26.54 | 1,567 | +0.02(+0.07%) |
Oct 02, 2018 | 26.52 | 26.52 | 26.52 | 48 | +0.00(+0.00%) |