Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.10 | 23.66 | 22.82 | 23.33 | 90,100 | +0.23(+1.00%) |
Dec 28, 2018 | 23.47 | 24.00 | 23.06 | 23.10 | 47,400 | -0.35(-1.49%) |
Dec 27, 2018 | 23.21 | 23.45 | 22.60 | 23.45 | 66,932 | +0.07(+0.30%) |
Dec 26, 2018 | 22.75 | 23.80 | 22.51 | 23.38 | 56,634 | +0.75(+3.31%) |
Dec 24, 2018 | 23.05 | 23.20 | 22.02 | 22.63 | 67,700 | -0.54(-2.33%) |
Dec 21, 2018 | 23.03 | 24.29 | 23.00 | 23.17 | 87,300 | +0.11(+0.48%) |
Dec 20, 2018 | 23.42 | 25.51 | 22.94 | 23.06 | 54,716 | -0.37(-1.58%) |
Dec 19, 2018 | 23.28 | 23.52 | 22.83 | 23.43 | 90,008 | +0.15(+0.64%) |
Dec 18, 2018 | 22.78 | 23.77 | 22.28 | 23.28 | 61,960 | +0.51(+2.24%) |
Dec 17, 2018 | 23.50 | 23.50 | 22.54 | 22.77 | 48,877 | -0.78(-3.31%) |
Dec 14, 2018 | 23.66 | 23.82 | 23.16 | 23.55 | 41,300 | -0.40(-1.67%) |
Dec 13, 2018 | 23.70 | 24.99 | 23.18 | 23.95 | 59,883 | +0.26(+1.10%) |
Dec 12, 2018 | 23.72 | 23.98 | 23.64 | 23.69 | 23,868 | +0.10(+0.42%) |
Dec 11, 2018 | 23.73 | 23.88 | 23.31 | 23.59 | 28,780 | -0.03(-0.13%) |
Dec 10, 2018 | 24.05 | 24.05 | 23.41 | 23.62 | 58,352 | -0.36(-1.50%) |
Dec 07, 2018 | 24.57 | 24.86 | 23.83 | 23.98 | 49,000 | -0.80(-3.23%) |
Dec 06, 2018 | 24.32 | 25.39 | 24.08 | 24.78 | 140,817 | +0.37(+1.52%) |
Dec 04, 2018 | 24.53 | 24.72 | 24.17 | 24.41 | 141,100 | -0.13(-0.53%) |
Dec 03, 2018 | 24.45 | 24.64 | 24.10 | 24.54 | 74,457 | +0.19(+0.78%) |
Nov 30, 2018 | 24.50 | 24.59 | 24.17 | 24.35 | 55,000 | -0.16(-0.65%) |
Nov 29, 2018 | 24.50 | 24.65 | 24.29 | 24.51 | 71,408 | -0.01(-0.04%) |
Nov 28, 2018 | 24.20 | 24.65 | 24.12 | 24.52 | 83,769 | +0.22(+0.91%) |
Nov 27, 2018 | 24.53 | 24.87 | 24.25 | 24.30 | 27,661 | -0.23(-0.94%) |
Nov 26, 2018 | 24.27 | 24.63 | 24.27 | 24.53 | 66,649 | +0.27(+1.11%) |
Nov 23, 2018 | 24.03 | 24.26 | 23.94 | 24.26 | 32,000 | +0.22(+0.92%) |
Nov 21, 2018 | 24.04 | 24.04 | 24.04 | 0 | -0.13(-0.54%) | |
Nov 20, 2018 | 23.96 | 24.57 | 23.96 | 24.17 | 99,270 | +0.20(+0.83%) |
Nov 19, 2018 | 23.93 | 24.09 | 23.56 | 23.97 | 81,655 | +0.03(+0.13%) |
Nov 16, 2018 | 24.19 | 24.26 | 23.84 | 23.94 | 213,000 | -0.30(-1.24%) |
Nov 15, 2018 | 24.18 | 24.94 | 24.00 | 24.24 | 149,182 | +0.07(+0.29%) |
Nov 14, 2018 | 24.46 | 24.71 | 24.12 | 24.17 | 60,416 | -0.30(-1.23%) |
Nov 13, 2018 | 25.03 | 25.43 | 24.39 | 24.47 | 58,330 | -0.57(-2.28%) |
Nov 12, 2018 | 24.98 | 25.40 | 24.49 | 25.04 | 239,675 | +0.07(+0.28%) |
Nov 09, 2018 | 24.85 | 25.68 | 24.85 | 24.97 | 100,500 | +0.15(+0.60%) |
Nov 08, 2018 | 24.68 | 25.88 | 24.53 | 24.82 | 363,185 | +1.03(+4.33%) |
Nov 07, 2018 | 23.75 | 23.98 | 23.20 | 23.79 | 41,319 | -0.06(-0.25%) |
Nov 06, 2018 | 23.37 | 24.19 | 23.02 | 23.85 | 234,737 | +0.37(+1.58%) |
Nov 05, 2018 | 23.66 | 24.05 | 23.09 | 23.48 | 67,748 | -0.11(-0.47%) |
Nov 02, 2018 | 23.99 | 24.05 | 23.47 | 23.59 | 53,000 | -0.41(-1.71%) |
Nov 01, 2018 | 24.11 | 24.28 | 23.95 | 24.00 | 54,993 | -0.11(-0.46%) |
Oct 31, 2018 | 24.52 | 24.52 | 24.07 | 24.11 | 48,949 | -0.37(-1.51%) |
Oct 30, 2018 | 24.58 | 24.79 | 24.40 | 24.48 | 40,695 | -0.10(-0.41%) |
Oct 29, 2018 | 24.56 | 24.86 | 24.40 | 24.58 | 31,330 | +0.15(+0.61%) |
Oct 26, 2018 | 24.69 | 24.91 | 24.37 | 24.43 | 31,200 | -0.38(-1.53%) |
Oct 25, 2018 | 25.53 | 25.68 | 24.48 | 24.81 | 35,695 | -0.72(-2.82%) |
Oct 24, 2018 | 25.04 | 25.81 | 25.04 | 25.53 | 50,917 | +0.53(+2.12%) |
Oct 23, 2018 | 24.40 | 25.15 | 24.32 | 25.00 | 40,654 | +0.40(+1.63%) |
Oct 22, 2018 | 24.62 | 24.92 | 24.43 | 24.60 | 22,245 | +0.07(+0.29%) |
Oct 19, 2018 | 24.68 | 24.84 | 24.50 | 24.53 | 37,300 | -0.17(-0.69%) |
Oct 18, 2018 | 24.85 | 24.89 | 24.47 | 24.70 | 28,492 | -0.17(-0.68%) |
Oct 17, 2018 | 24.50 | 24.94 | 24.40 | 24.87 | 57,137 | +0.17(+0.69%) |
Oct 16, 2018 | 24.40 | 24.75 | 24.12 | 24.70 | 80,393 | +0.36(+1.48%) |
Oct 15, 2018 | 24.38 | 24.64 | 24.24 | 24.34 | 37,465 | -0.05(-0.21%) |
Oct 12, 2018 | 24.35 | 24.43 | 24.07 | 24.39 | 61,700 | +0.18(+0.74%) |
Oct 11, 2018 | 24.48 | 24.48 | 24.15 | 24.21 | 63,818 | -0.28(-1.14%) |
Oct 10, 2018 | 24.27 | 24.76 | 24.20 | 24.49 | 106,182 | +0.18(+0.74%) |
Oct 09, 2018 | 24.31 | 24.96 | 24.30 | 24.31 | 53,713 | -0.15(-0.61%) |
Oct 08, 2018 | 24.62 | 24.88 | 24.30 | 24.46 | 60,029 | -0.17(-0.69%) |
Oct 05, 2018 | 24.81 | 24.98 | 24.46 | 24.63 | 62,800 | -0.18(-0.73%) |
Oct 04, 2018 | 24.80 | 24.98 | 24.75 | 24.81 | 35,375 | -0.11(-0.44%) |
Oct 03, 2018 | 25.05 | 25.19 | 24.76 | 24.92 | 39,812 | -0.14(-0.56%) |
Oct 02, 2018 | 25.17 | 25.52 | 25.00 | 25.06 | 41,320 | -0.18(-0.71%) |