Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.31 | 24.35 | 24.27 | 24.33 | 1,197,423 | +0.06(+0.24%) |
Dec 28, 2018 | 24.24 | 24.31 | 24.24 | 24.27 | 2,485,308 | +0.09(+0.37%) |
Dec 27, 2018 | 24.09 | 24.21 | 24.07 | 24.18 | 1,922,204 | +0.15(+0.62%) |
Dec 26, 2018 | 24.00 | 24.07 | 23.98 | 24.04 | 1,729,299 | +0.01(+0.06%) |
Dec 24, 2018 | 24.11 | 24.14 | 24.02 | 24.02 | 2,857,739 | +0.01(+0.06%) |
Dec 21, 2018 | 24.11 | 24.15 | 23.97 | 24.01 | 3,618,748 | -0.08(-0.33%) |
Dec 20, 2018 | 24.19 | 24.24 | 24.08 | 24.09 | 2,939,458 | +0.12(+0.49%) |
Dec 19, 2018 | 24.09 | 24.27 | 23.92 | 23.97 | 14,436,244 | -0.05(-0.21%) |
Dec 18, 2018 | 23.96 | 24.02 | 23.93 | 24.02 | 5,013,533 | +0.10(+0.40%) |
Dec 17, 2018 | 23.91 | 23.95 | 23.87 | 23.93 | 2,570,596 | +0.10(+0.40%) |
Dec 14, 2018 | 23.80 | 23.87 | 23.76 | 23.83 | 1,837,605 | -0.13(-0.55%) |
Dec 13, 2018 | 24.01 | 24.03 | 23.91 | 23.96 | 4,116,112 | -0.05(-0.21%) |
Dec 12, 2018 | 23.98 | 24.06 | 23.97 | 24.01 | 2,366,209 | +0.16(+0.68%) |
Dec 11, 2018 | 23.85 | 23.90 | 23.78 | 23.85 | 2,311,886 | -0.02(-0.09%) |
Dec 10, 2018 | 23.86 | 23.89 | 23.80 | 23.87 | 4,585,739 | -0.08(-0.34%) |
Dec 07, 2018 | 24.04 | 24.15 | 23.94 | 23.95 | 3,857,962 | -0.02(-0.09%) |
Dec 06, 2018 | 23.84 | 23.98 | 23.79 | 23.98 | 2,796,104 | -0.01(-0.06%) |
Dec 04, 2018 | 24.13 | 24.15 | 23.95 | 23.99 | 1,972,350 | -0.14(-0.58%) |
Dec 03, 2018 | 24.24 | 24.25 | 24.11 | 24.13 | 5,702,176 | +0.10(+0.42%) |
Nov 30, 2018 | 24.09 | 24.09 | 23.97 | 24.03 | 4,074,077 | -0.05(-0.21%) |
Nov 29, 2018 | 24.11 | 24.18 | 24.06 | 24.08 | 3,217,291 | +0.12(+0.49%) |
Nov 28, 2018 | 23.78 | 24.02 | 23.73 | 23.97 | 3,418,955 | +0.19(+0.80%) |
Nov 27, 2018 | 23.83 | 23.88 | 23.72 | 23.78 | 1,458,984 | +0.01(+0.03%) |
Nov 26, 2018 | 23.86 | 23.91 | 23.75 | 23.77 | 4,346,557 | -0.13(-0.55%) |
Nov 23, 2018 | 23.99 | 23.99 | 23.87 | 23.90 | 3,519,176 | -0.05(-0.21%) |
Nov 21, 2018 | 23.95 | 23.95 | 23.95 | 0 | +0.12(+0.52%) | |
Nov 20, 2018 | 23.84 | 23.87 | 23.77 | 23.83 | 2,087,560 | -0.12(-0.52%) |
Nov 19, 2018 | 23.94 | 24.02 | 23.93 | 23.95 | 2,496,396 | -0.12(-0.48%) |
Nov 16, 2018 | 23.93 | 24.08 | 23.91 | 24.07 | 6,167,128 | +0.26(+1.07%) |
Nov 15, 2018 | 23.70 | 23.85 | 23.65 | 23.81 | 4,799,902 | +0.20(+0.86%) |
Nov 14, 2018 | 23.64 | 23.68 | 23.56 | 23.61 | 4,637,150 | +0.18(+0.78%) |
Nov 13, 2018 | 23.48 | 23.51 | 23.38 | 23.43 | 8,935,225 | -0.06(-0.25%) |
Nov 12, 2018 | 23.59 | 23.61 | 23.48 | 23.48 | 648,941 | -0.21(-0.89%) |
Nov 09, 2018 | 23.72 | 23.75 | 23.61 | 23.70 | 3,874,987 | -0.07(-0.31%) |
Nov 08, 2018 | 23.96 | 23.99 | 23.75 | 23.77 | 3,811,597 | -0.26(-1.06%) |
Nov 07, 2018 | 24.07 | 24.09 | 24.00 | 24.02 | 2,366,560 | +0.11(+0.46%) |
Nov 06, 2018 | 23.93 | 23.97 | 23.88 | 23.91 | 2,890,161 | +0.04(+0.18%) |
Nov 05, 2018 | 23.84 | 23.91 | 23.84 | 23.87 | 1,763,878 | +0.08(+0.34%) |
Nov 02, 2018 | 23.75 | 23.83 | 23.70 | 23.79 | 2,825,926 | +0.12(+0.52%) |
Nov 01, 2018 | 23.60 | 23.70 | 23.56 | 23.67 | 1,710,417 | +0.27(+1.14%) |
Oct 31, 2018 | 23.44 | 23.44 | 23.34 | 23.40 | 2,294,946 | -0.14(-0.62%) |
Oct 30, 2018 | 23.51 | 23.57 | 23.45 | 23.54 | 3,394,068 | +0.04(+0.19%) |
Oct 29, 2018 | 23.70 | 23.72 | 23.43 | 23.50 | 2,124,464 | -0.20(-0.86%) |
Oct 26, 2018 | 23.59 | 23.72 | 23.57 | 23.70 | 2,192,959 | +0.12(+0.49%) |
Oct 25, 2018 | 23.60 | 23.66 | 23.53 | 23.59 | 1,282,936 | +0.09(+0.37%) |
Oct 24, 2018 | 23.75 | 23.78 | 23.49 | 23.50 | 2,034,388 | -0.28(-1.16%) |
Oct 23, 2018 | 23.79 | 23.83 | 23.67 | 23.78 | 3,340,349 | -0.03(-0.12%) |
Oct 22, 2018 | 23.86 | 23.88 | 23.78 | 23.80 | 1,155,575 | -0.09(-0.36%) |
Oct 19, 2018 | 23.85 | 23.90 | 23.79 | 23.89 | 4,002,778 | +0.09(+0.37%) |
Oct 18, 2018 | 23.94 | 23.95 | 23.73 | 23.80 | 6,305,287 | -0.20(-0.85%) |
Oct 17, 2018 | 23.91 | 24.08 | 23.89 | 24.01 | 8,029,593 | +0.03(+0.12%) |
Oct 16, 2018 | 23.88 | 23.99 | 23.85 | 23.98 | 4,607,478 | +0.29(+1.22%) |
Oct 15, 2018 | 23.65 | 23.76 | 23.65 | 23.69 | 1,235,283 | +0.16(+0.68%) |
Oct 12, 2018 | 23.67 | 23.67 | 23.53 | 23.53 | 1,257,787 | +0.00(+0.00%) |
Oct 11, 2018 | 23.53 | 23.62 | 23.47 | 23.53 | 3,127,298 | +0.13(+0.56%) |
Oct 10, 2018 | 23.56 | 23.57 | 23.37 | 23.40 | 3,643,486 | -0.17(-0.74%) |
Oct 09, 2018 | 23.46 | 23.59 | 23.43 | 23.57 | 1,260,119 | +0.06(+0.25%) |
Oct 08, 2018 | 23.43 | 23.54 | 23.41 | 23.51 | 1,345,173 | +0.04(+0.19%) |
Oct 05, 2018 | 23.43 | 23.51 | 23.34 | 23.47 | 1,369,737 | +0.12(+0.50%) |
Oct 04, 2018 | 23.53 | 23.53 | 23.28 | 23.36 | 3,206,513 | -0.25(-1.05%) |
Oct 03, 2018 | 23.82 | 23.86 | 23.60 | 23.60 | 3,878,972 | -0.16(-0.67%) |
Oct 02, 2018 | 23.75 | 23.82 | 23.70 | 23.76 | 930,592 | -0.03(-0.12%) |