Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.35 | 25.32 | 24.35 | 25.32 | 20,200 | +1.05(+4.33%) |
Dec 28, 2018 | 23.89 | 24.27 | 23.89 | 24.27 | 35,700 | +0.32(+1.34%) |
Dec 27, 2018 | 23.99 | 24.19 | 23.95 | 23.95 | 12,971 | -0.21(-0.86%) |
Dec 26, 2018 | 24.40 | 24.40 | 23.82 | 24.16 | 13,738 | +0.09(+0.36%) |
Dec 24, 2018 | 24.06 | 24.57 | 23.82 | 24.07 | 4,400 | -0.34(-1.39%) |
Dec 21, 2018 | 24.73 | 24.73 | 24.30 | 24.41 | 24,800 | -0.05(-0.20%) |
Dec 20, 2018 | 24.56 | 24.59 | 24.30 | 24.46 | 14,964 | -0.00(-0.00%) |
Dec 19, 2018 | 24.66 | 24.66 | 24.41 | 24.46 | 16,595 | +0.00(+0.00%) |
Dec 18, 2018 | 24.67 | 24.67 | 24.44 | 24.46 | 8,310 | -0.20(-0.81%) |
Dec 17, 2018 | 24.60 | 24.77 | 24.60 | 24.66 | 23,368 | +0.06(+0.24%) |
Dec 14, 2018 | 24.81 | 24.91 | 24.60 | 24.60 | 30,200 | -0.28(-1.13%) |
Dec 13, 2018 | 24.88 | 24.89 | 24.80 | 24.88 | 26,458 | -0.38(-1.50%) |
Dec 12, 2018 | 25.20 | 25.33 | 25.15 | 25.26 | 16,697 | +0.07(+0.28%) |
Dec 11, 2018 | 25.18 | 25.20 | 25.09 | 25.19 | 8,461 | +0.04(+0.16%) |
Dec 10, 2018 | 25.14 | 25.15 | 25.03 | 25.15 | 9,447 | +0.10(+0.40%) |
Dec 07, 2018 | 25.07 | 25.17 | 25.05 | 25.05 | 12,400 | -0.05(-0.20%) |
Dec 06, 2018 | 25.08 | 25.13 | 25.03 | 25.10 | 12,584 | -0.01(-0.04%) |
Dec 04, 2018 | 25.30 | 25.32 | 25.11 | 25.11 | 11,600 | -0.23(-0.91%) |
Dec 03, 2018 | 25.53 | 25.53 | 25.34 | 25.34 | 13,293 | -0.19(-0.74%) |
Nov 30, 2018 | 25.38 | 25.55 | 25.32 | 25.53 | 29,100 | +0.16(+0.64%) |
Nov 29, 2018 | 25.30 | 25.41 | 25.30 | 25.37 | 9,834 | +0.01(+0.03%) |
Nov 28, 2018 | 25.24 | 25.36 | 25.20 | 25.36 | 4,765 | +0.06(+0.24%) |
Nov 27, 2018 | 25.25 | 25.35 | 25.25 | 25.30 | 14,887 | +0.05(+0.20%) |
Nov 26, 2018 | 25.18 | 25.30 | 25.18 | 25.25 | 5,409 | +0.12(+0.48%) |
Nov 23, 2018 | 25.15 | 25.15 | 25.13 | 25.13 | 1,100 | -0.07(-0.28%) |
Nov 21, 2018 | 25.20 | 25.20 | 25.20 | 0 | +0.03(+0.12%) | |
Nov 20, 2018 | 25.15 | 25.25 | 25.13 | 25.17 | 12,647 | -0.03(-0.14%) |
Nov 19, 2018 | 25.20 | 25.23 | 25.20 | 25.20 | 8,762 | -0.05(-0.18%) |
Nov 16, 2018 | 25.23 | 25.26 | 25.22 | 25.25 | 4,500 | -0.00(-0.02%) |
Nov 15, 2018 | 25.28 | 25.38 | 25.25 | 25.25 | 8,828 | -0.05(-0.20%) |
Nov 14, 2018 | 25.31 | 25.33 | 25.30 | 25.30 | 8,860 | -0.02(-0.06%) |
Nov 13, 2018 | 25.34 | 25.37 | 25.31 | 25.32 | 10,128 | -0.03(-0.11%) |
Nov 12, 2018 | 25.32 | 25.40 | 25.29 | 25.35 | 5,780 | -0.06(-0.22%) |
Nov 09, 2018 | 25.35 | 25.40 | 25.32 | 25.40 | 2,100 | +0.05(+0.21%) |
Nov 08, 2018 | 25.43 | 25.43 | 25.35 | 25.35 | 9,422 | +0.07(+0.28%) |
Nov 07, 2018 | 25.42 | 25.50 | 25.28 | 25.28 | 9,388 | -0.04(-0.16%) |
Nov 06, 2018 | 25.42 | 25.42 | 25.30 | 25.32 | 21,296 | -0.09(-0.35%) |
Nov 05, 2018 | 25.42 | 25.43 | 25.39 | 25.41 | 4,308 | -0.03(-0.12%) |
Nov 02, 2018 | 25.36 | 25.46 | 25.36 | 25.44 | 6,000 | -0.01(-0.04%) |
Nov 01, 2018 | 25.39 | 25.48 | 25.39 | 25.45 | 7,563 | +0.08(+0.31%) |
Oct 31, 2018 | 25.49 | 25.49 | 25.37 | 25.37 | 2,490 | +0.00(+0.00%) |
Oct 30, 2018 | 25.41 | 25.54 | 25.25 | 25.37 | 6,764 | +0.09(+0.36%) |
Oct 29, 2018 | 25.27 | 25.29 | 25.25 | 25.28 | 6,513 | +0.06(+0.24%) |
Oct 26, 2018 | 25.52 | 25.52 | 25.22 | 25.22 | 4,000 | -0.02(-0.08%) |
Oct 25, 2018 | 25.27 | 25.64 | 25.24 | 25.24 | 7,633 | -0.07(-0.28%) |
Oct 24, 2018 | 25.25 | 25.36 | 25.25 | 25.31 | 7,551 | -0.02(-0.08%) |
Oct 23, 2018 | 25.20 | 25.33 | 25.20 | 25.33 | 7,883 | +0.04(+0.15%) |
Oct 22, 2018 | 25.33 | 25.33 | 25.25 | 25.29 | 8,348 | +0.05(+0.21%) |
Oct 19, 2018 | 25.34 | 25.34 | 25.22 | 25.24 | 3,800 | -0.11(-0.43%) |
Oct 18, 2018 | 25.15 | 25.36 | 25.15 | 25.35 | 20,857 | +0.19(+0.76%) |
Oct 17, 2018 | 25.13 | 25.20 | 25.08 | 25.16 | 8,621 | +0.08(+0.32%) |
Oct 16, 2018 | 25.09 | 25.23 | 25.08 | 25.08 | 18,783 | +0.04(+0.16%) |
Oct 15, 2018 | 25.03 | 25.05 | 25.01 | 25.04 | 16,860 | +0.03(+0.12%) |
Oct 12, 2018 | 25.10 | 25.18 | 25.01 | 25.01 | 6,700 | -0.02(-0.08%) |
Oct 11, 2018 | 25.05 | 25.10 | 25.01 | 25.03 | 5,874 | -0.05(-0.20%) |
Oct 10, 2018 | 25.23 | 25.23 | 24.93 | 25.08 | 31,714 | -0.18(-0.72%) |
Oct 09, 2018 | 25.24 | 25.30 | 25.24 | 25.26 | 4,628 | +0.08(+0.31%) |
Oct 08, 2018 | 25.03 | 25.20 | 25.03 | 25.19 | 5,539 | +0.10(+0.38%) |
Oct 05, 2018 | 25.18 | 25.18 | 25.07 | 25.09 | 7,300 | -0.09(-0.36%) |
Oct 04, 2018 | 25.15 | 25.23 | 25.15 | 25.18 | 15,798 | -0.17(-0.66%) |
Oct 03, 2018 | 25.52 | 25.52 | 25.12 | 25.35 | 15,683 | -0.13(-0.52%) |
Oct 02, 2018 | 25.48 | 25.58 | 25.48 | 25.48 | 10,047 | +0.00(+0.00%) |