Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.42 | 25.42 | 25.00 | 25.00 | 6,470 | -0.10(-0.39%) |
Dec 28, 2018 | 25.20 | 25.20 | 25.05 | 25.10 | 2,837 | +0.13(+0.53%) |
Dec 27, 2018 | 24.75 | 24.97 | 24.65 | 24.97 | 5,219 | -0.16(-0.65%) |
Dec 26, 2018 | 24.68 | 25.13 | 24.63 | 25.13 | 6,008 | +0.45(+1.81%) |
Dec 24, 2018 | 24.83 | 24.90 | 24.68 | 24.68 | 4,540 | -0.09(-0.36%) |
Dec 21, 2018 | 25.05 | 25.16 | 24.77 | 24.77 | 7,491 | -0.24(-0.97%) |
Dec 20, 2018 | 25.05 | 25.20 | 25.01 | 25.01 | 8,672 | +0.01(+0.05%) |
Dec 19, 2018 | 25.47 | 25.67 | 24.88 | 25.00 | 7,825 | -0.68(-2.65%) |
Dec 18, 2018 | 25.76 | 25.84 | 25.68 | 25.68 | 3,223 | +0.02(+0.09%) |
Dec 17, 2018 | 26.03 | 26.03 | 25.62 | 25.66 | 12,886 | -0.53(-2.03%) |
Dec 14, 2018 | 26.25 | 26.25 | 26.02 | 26.19 | 25,713 | -0.42(-1.58%) |
Dec 13, 2018 | 26.63 | 26.65 | 26.57 | 26.61 | 28,168 | +0.13(+0.48%) |
Dec 12, 2018 | 26.68 | 26.73 | 26.49 | 26.49 | 17,445 | +0.27(+1.01%) |
Dec 11, 2018 | 26.36 | 26.36 | 26.16 | 26.22 | 3,589 | +0.19(+0.74%) |
Dec 10, 2018 | 25.91 | 26.07 | 25.69 | 26.03 | 6,675 | -0.09(-0.34%) |
Dec 07, 2018 | 26.45 | 26.59 | 26.12 | 26.12 | 9,034 | -0.38(-1.43%) |
Dec 06, 2018 | 26.31 | 26.50 | 26.15 | 26.50 | 15,449 | -0.46(-1.70%) |
Dec 04, 2018 | 27.55 | 27.55 | 26.92 | 26.95 | 6,602 | -0.46(-1.68%) |
Dec 03, 2018 | 27.63 | 27.63 | 27.35 | 27.42 | 13,741 | +0.92(+3.45%) |
Nov 30, 2018 | 26.51 | 26.56 | 26.49 | 26.50 | 1,389 | +0.01(+0.05%) |
Nov 29, 2018 | 26.55 | 26.55 | 26.25 | 26.49 | 3,772 | -0.39(-1.44%) |
Nov 28, 2018 | 26.44 | 26.87 | 26.38 | 26.87 | 4,196 | +0.67(+2.58%) |
Nov 27, 2018 | 26.09 | 26.23 | 26.04 | 26.20 | 5,204 | -0.04(-0.16%) |
Nov 26, 2018 | 26.27 | 26.27 | 26.20 | 26.24 | 1,210 | +0.32(+1.25%) |
Nov 23, 2018 | 25.88 | 25.92 | 25.88 | 25.92 | 6,022 | -0.49(-1.84%) |
Nov 21, 2018 | 26.40 | 26.40 | 26.40 | 0 | +0.65(+2.53%) | |
Nov 20, 2018 | 25.90 | 25.95 | 25.75 | 25.75 | 3,210 | -0.60(-2.26%) |
Nov 19, 2018 | 26.57 | 26.57 | 26.32 | 26.35 | 2,793 | -0.52(-1.93%) |
Nov 16, 2018 | 26.66 | 26.88 | 26.63 | 26.87 | 3,938 | +0.23(+0.87%) |
Nov 15, 2018 | 26.37 | 26.91 | 26.30 | 26.64 | 4,279 | +0.55(+2.12%) |
Nov 14, 2018 | 26.23 | 26.28 | 25.98 | 26.08 | 215,478 | +0.13(+0.50%) |
Nov 13, 2018 | 25.90 | 25.98 | 25.90 | 25.95 | 750 | +0.41(+1.61%) |
Nov 12, 2018 | 25.47 | 25.57 | 25.36 | 25.54 | 2,835 | -0.01(-0.05%) |
Nov 09, 2018 | 25.72 | 25.72 | 25.36 | 25.56 | 19,574 | -0.57(-2.18%) |
Nov 08, 2018 | 26.47 | 26.47 | 26.07 | 26.13 | 49,499 | -0.69(-2.58%) |
Nov 07, 2018 | 26.53 | 26.82 | 26.53 | 26.82 | 2,175 | +0.54(+2.07%) |
Nov 06, 2018 | 26.40 | 26.40 | 26.27 | 26.27 | 930 | -0.11(-0.43%) |
Nov 05, 2018 | 26.39 | 26.44 | 26.31 | 26.38 | 5,566 | -0.15(-0.55%) |
Nov 02, 2018 | 27.01 | 27.01 | 26.22 | 26.53 | 8,802 | +0.14(+0.52%) |
Nov 01, 2018 | 25.82 | 26.39 | 25.82 | 26.39 | 6,805 | +0.98(+3.87%) |
Oct 31, 2018 | 25.05 | 25.41 | 25.05 | 25.41 | 7,519 | +0.91(+3.70%) |
Oct 30, 2018 | 24.44 | 24.50 | 24.40 | 24.50 | 3,353 | +0.39(+1.61%) |
Oct 29, 2018 | 24.98 | 24.98 | 24.11 | 24.11 | 9,767 | -1.01(-4.02%) |
Oct 26, 2018 | 24.96 | 25.31 | 24.83 | 25.12 | 8,918 | -0.47(-1.86%) |
Oct 25, 2018 | 25.43 | 25.62 | 25.43 | 25.60 | 2,282 | +0.60(+2.42%) |
Oct 24, 2018 | 25.49 | 25.50 | 24.99 | 24.99 | 4,864 | -0.37(-1.46%) |
Oct 23, 2018 | 25.39 | 25.40 | 25.34 | 25.37 | 4,765 | -0.79(-3.00%) |
Oct 22, 2018 | 26.19 | 26.19 | 26.06 | 26.15 | 12,607 | +0.89(+3.52%) |
Oct 19, 2018 | 25.41 | 25.52 | 25.20 | 25.26 | 7,297 | +0.55(+2.21%) |
Oct 18, 2018 | 25.05 | 25.05 | 24.72 | 24.72 | 4,755 | -0.75(-2.96%) |
Oct 17, 2018 | 25.60 | 25.62 | 25.43 | 25.47 | 5,162 | -0.29(-1.14%) |
Oct 16, 2018 | 25.56 | 25.85 | 25.56 | 25.76 | 11,518 | +0.21(+0.81%) |
Oct 15, 2018 | 25.40 | 25.57 | 25.40 | 25.55 | 9,701 | -0.31(-1.21%) |
Oct 12, 2018 | 25.62 | 25.87 | 25.62 | 25.87 | 6,138 | +0.44(+1.73%) |
Oct 11, 2018 | 25.31 | 25.43 | 25.00 | 25.43 | 8,049 | -0.26(-1.01%) |
Oct 10, 2018 | 25.90 | 25.91 | 25.56 | 25.69 | 3,230 | -0.71(-2.67%) |
Oct 09, 2018 | 26.29 | 26.39 | 26.29 | 26.39 | 2,377 | -0.16(-0.61%) |
Oct 08, 2018 | 26.36 | 26.55 | 26.29 | 26.55 | 4,579 | -0.11(-0.41%) |
Oct 05, 2018 | 26.82 | 26.92 | 26.65 | 26.66 | 5,096 | -0.08(-0.29%) |
Oct 04, 2018 | 27.10 | 27.13 | 26.74 | 26.74 | 4,481 | -0.73(-2.64%) |
Oct 03, 2018 | 27.68 | 27.68 | 27.46 | 27.46 | 23,245 | -0.20(-0.72%) |
Oct 02, 2018 | 27.66 | 27.66 | 27.54 | 27.66 | 1,305 | -0.48(-1.72%) |