Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.00 | 24.15 | 23.88 | 24.15 | 100,800 | +0.21(+0.88%) |
Dec 28, 2018 | 23.51 | 23.94 | 23.51 | 23.94 | 58,500 | +0.41(+1.74%) |
Dec 27, 2018 | 23.78 | 23.78 | 23.01 | 23.53 | 194,352 | -0.32(-1.34%) |
Dec 26, 2018 | 23.94 | 24.06 | 23.78 | 23.85 | 79,707 | +0.08(+0.34%) |
Dec 24, 2018 | 23.85 | 24.15 | 23.67 | 23.77 | 26,400 | -0.17(-0.71%) |
Dec 21, 2018 | 24.00 | 24.22 | 23.81 | 23.94 | 349,500 | +0.13(+0.55%) |
Dec 20, 2018 | 23.89 | 24.04 | 23.62 | 23.81 | 143,315 | -0.29(-1.20%) |
Dec 19, 2018 | 23.84 | 24.23 | 23.84 | 24.10 | 124,316 | +0.26(+1.09%) |
Dec 18, 2018 | 23.65 | 23.84 | 23.60 | 23.84 | 135,267 | +0.32(+1.36%) |
Dec 17, 2018 | 23.71 | 23.72 | 23.43 | 23.52 | 80,354 | -0.20(-0.84%) |
Dec 14, 2018 | 23.69 | 23.87 | 23.53 | 23.72 | 122,500 | +0.03(+0.13%) |
Dec 13, 2018 | 23.43 | 23.79 | 23.28 | 23.69 | 80,708 | +0.16(+0.68%) |
Dec 12, 2018 | 23.01 | 23.57 | 22.97 | 23.53 | 122,834 | +0.58(+2.53%) |
Dec 11, 2018 | 22.87 | 23.24 | 22.79 | 22.95 | 84,367 | +0.22(+0.97%) |
Dec 10, 2018 | 23.03 | 23.03 | 22.63 | 22.73 | 134,277 | -0.17(-0.74%) |
Dec 07, 2018 | 22.92 | 23.27 | 22.90 | 22.90 | 101,700 | -0.30(-1.29%) |
Dec 06, 2018 | 23.10 | 23.23 | 23.00 | 23.20 | 126,332 | -0.10(-0.43%) |
Dec 04, 2018 | 23.37 | 23.50 | 23.10 | 23.30 | 120,300 | -0.23(-0.98%) |
Dec 03, 2018 | 22.95 | 23.53 | 22.95 | 23.53 | 171,919 | +0.64(+2.80%) |
Nov 30, 2018 | 24.00 | 24.03 | 22.55 | 22.89 | 460,300 | -1.16(-4.82%) |
Nov 29, 2018 | 24.23 | 24.23 | 24.00 | 24.05 | 94,188 | -0.40(-1.64%) |
Nov 28, 2018 | 24.56 | 24.56 | 24.32 | 24.45 | 102,795 | -0.06(-0.24%) |
Nov 27, 2018 | 24.68 | 24.68 | 24.51 | 24.51 | 80,821 | -0.15(-0.61%) |
Nov 26, 2018 | 24.79 | 24.90 | 24.65 | 24.66 | 93,298 | -0.16(-0.64%) |
Nov 23, 2018 | 24.84 | 24.85 | 24.75 | 24.82 | 42,500 | +0.06(+0.24%) |
Nov 21, 2018 | 24.76 | 24.76 | 24.76 | 0 | +0.02(+0.08%) | |
Nov 20, 2018 | 24.65 | 24.76 | 24.50 | 24.74 | 111,848 | -0.40(-1.59%) |
Nov 19, 2018 | 25.15 | 25.21 | 25.11 | 25.14 | 62,036 | -0.02(-0.08%) |
Nov 16, 2018 | 25.10 | 25.18 | 25.08 | 25.16 | 31,000 | +0.07(+0.28%) |
Nov 15, 2018 | 25.26 | 25.28 | 25.05 | 25.09 | 51,318 | -0.18(-0.71%) |
Nov 14, 2018 | 25.21 | 25.42 | 25.21 | 25.27 | 33,317 | +0.06(+0.23%) |
Nov 13, 2018 | 25.15 | 25.21 | 25.15 | 25.21 | 29,651 | +0.08(+0.32%) |
Nov 12, 2018 | 25.18 | 25.18 | 25.11 | 25.13 | 20,741 | -0.04(-0.16%) |
Nov 09, 2018 | 25.13 | 25.17 | 25.11 | 25.17 | 30,800 | +0.09(+0.36%) |
Nov 08, 2018 | 25.10 | 25.13 | 25.02 | 25.08 | 42,190 | -0.02(-0.08%) |
Nov 07, 2018 | 25.14 | 25.18 | 25.10 | 25.10 | 88,249 | -0.02(-0.08%) |
Nov 06, 2018 | 25.18 | 25.19 | 25.12 | 25.12 | 23,976 | -0.04(-0.16%) |
Nov 05, 2018 | 25.15 | 25.16 | 25.10 | 25.16 | 28,209 | +0.06(+0.24%) |
Nov 02, 2018 | 25.17 | 25.19 | 25.09 | 25.10 | 48,500 | -0.05(-0.20%) |
Nov 01, 2018 | 25.12 | 25.18 | 25.10 | 25.15 | 22,735 | +0.01(+0.04%) |
Oct 31, 2018 | 25.10 | 25.15 | 25.06 | 25.14 | 35,865 | +0.04(+0.16%) |
Oct 30, 2018 | 25.03 | 25.11 | 25.00 | 25.10 | 29,418 | +0.08(+0.32%) |
Oct 29, 2018 | 25.04 | 25.10 | 25.01 | 25.02 | 63,254 | +0.03(+0.12%) |
Oct 26, 2018 | 25.04 | 25.05 | 24.78 | 24.99 | 191,000 | -0.09(-0.36%) |
Oct 25, 2018 | 25.05 | 25.13 | 25.03 | 25.08 | 80,848 | +0.02(+0.08%) |
Oct 24, 2018 | 25.06 | 25.17 | 25.05 | 25.06 | 52,481 | -0.04(-0.16%) |
Oct 23, 2018 | 25.06 | 25.14 | 25.06 | 25.10 | 24,201 | -0.04(-0.16%) |
Oct 22, 2018 | 25.19 | 25.22 | 25.10 | 25.14 | 27,852 | -0.05(-0.20%) |
Oct 19, 2018 | 25.02 | 25.19 | 25.02 | 25.19 | 77,300 | +0.17(+0.68%) |
Oct 18, 2018 | 25.04 | 25.05 | 25.00 | 25.02 | 50,041 | -0.01(-0.04%) |
Oct 17, 2018 | 25.04 | 25.07 | 25.01 | 25.03 | 31,319 | -0.01(-0.04%) |
Oct 16, 2018 | 25.10 | 25.10 | 25.04 | 25.04 | 23,344 | -0.06(-0.24%) |
Oct 15, 2018 | 25.11 | 25.13 | 25.01 | 25.10 | 49,221 | -0.01(-0.04%) |
Oct 12, 2018 | 25.10 | 25.11 | 25.02 | 25.11 | 54,300 | +0.03(+0.12%) |
Oct 11, 2018 | 25.02 | 25.13 | 25.01 | 25.08 | 53,930 | +0.01(+0.04%) |
Oct 10, 2018 | 25.12 | 25.15 | 24.98 | 25.07 | 57,169 | -0.08(-0.32%) |
Oct 09, 2018 | 25.19 | 25.19 | 25.05 | 25.15 | 96,542 | +0.11(+0.44%) |
Oct 08, 2018 | 25.10 | 25.17 | 24.90 | 25.04 | 80,220 | -0.03(-0.12%) |
Oct 05, 2018 | 25.08 | 25.17 | 25.00 | 25.07 | 54,600 | -0.05(-0.20%) |
Oct 04, 2018 | 25.25 | 25.25 | 25.03 | 25.12 | 114,834 | -0.14(-0.55%) |
Oct 03, 2018 | 25.25 | 25.34 | 25.18 | 25.26 | 61,217 | -0.04(-0.16%) |
Oct 02, 2018 | 25.30 | 25.35 | 25.30 | 25.30 | 51,927 | -0.01(-0.04%) |