Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.90 | 23.97 | 23.70 | 23.88 | 38,800 | +0.15(+0.63%) |
Dec 28, 2018 | 23.81 | 23.85 | 23.68 | 23.73 | 45,800 | -0.49(-2.02%) |
Dec 27, 2018 | 23.60 | 24.24 | 23.60 | 24.22 | 36,727 | +0.75(+3.20%) |
Dec 26, 2018 | 23.11 | 23.48 | 22.80 | 23.47 | 24,200 | +0.36(+1.56%) |
Dec 24, 2018 | 23.68 | 23.68 | 23.06 | 23.11 | 20,300 | -0.14(-0.62%) |
Dec 21, 2018 | 23.70 | 23.72 | 23.23 | 23.25 | 23,500 | -0.85(-3.53%) |
Dec 20, 2018 | 24.22 | 24.27 | 24.04 | 24.11 | 25,416 | +0.25(+1.07%) |
Dec 19, 2018 | 24.14 | 24.35 | 23.79 | 23.85 | 22,498 | -0.02(-0.08%) |
Dec 18, 2018 | 23.94 | 24.05 | 23.75 | 23.87 | 31,162 | +0.35(+1.47%) |
Dec 17, 2018 | 23.62 | 23.75 | 23.49 | 23.52 | 28,258 | -0.30(-1.28%) |
Dec 14, 2018 | 24.01 | 24.01 | 23.82 | 23.83 | 21,400 | -0.58(-2.38%) |
Dec 13, 2018 | 24.38 | 24.48 | 24.35 | 24.41 | 14,926 | +0.28(+1.16%) |
Dec 12, 2018 | 24.19 | 24.37 | 24.12 | 24.13 | 28,300 | +0.48(+2.03%) |
Dec 11, 2018 | 23.80 | 23.80 | 23.55 | 23.65 | 40,085 | -0.03(-0.11%) |
Dec 10, 2018 | 23.82 | 23.91 | 23.53 | 23.68 | 113,167 | -0.10(-0.42%) |
Dec 07, 2018 | 24.14 | 24.16 | 23.74 | 23.77 | 30,700 | -0.30(-1.23%) |
Dec 06, 2018 | 24.34 | 24.34 | 23.58 | 24.07 | 36,721 | -0.20(-0.80%) |
Dec 04, 2018 | 24.71 | 24.73 | 24.23 | 24.27 | 40,600 | -0.86(-3.44%) |
Dec 03, 2018 | 25.16 | 25.16 | 25.00 | 25.13 | 15,089 | +0.29(+1.19%) |
Nov 30, 2018 | 24.80 | 24.85 | 24.69 | 24.84 | 7,200 | -0.39(-1.57%) |
Nov 29, 2018 | 25.21 | 25.28 | 25.03 | 25.23 | 12,698 | +0.09(+0.36%) |
Nov 28, 2018 | 24.70 | 25.16 | 24.61 | 25.14 | 27,210 | +0.57(+2.30%) |
Nov 27, 2018 | 24.50 | 24.59 | 24.30 | 24.57 | 28,788 | -0.05(-0.22%) |
Nov 26, 2018 | 24.50 | 24.65 | 24.47 | 24.63 | 16,118 | +0.48(+1.99%) |
Nov 23, 2018 | 23.81 | 24.16 | 23.81 | 24.15 | 14,600 | -0.10(-0.41%) |
Nov 21, 2018 | 24.25 | 24.25 | 24.25 | 0 | +0.06(+0.25%) | |
Nov 20, 2018 | 24.33 | 24.41 | 24.09 | 24.19 | 32,225 | -0.20(-0.82%) |
Nov 19, 2018 | 24.65 | 24.65 | 24.36 | 24.39 | 22,760 | -0.27(-1.09%) |
Nov 16, 2018 | 24.51 | 24.72 | 24.51 | 24.66 | 19,700 | +0.02(+0.08%) |
Nov 15, 2018 | 24.43 | 24.69 | 24.29 | 24.64 | 22,286 | -0.12(-0.50%) |
Nov 14, 2018 | 24.81 | 24.95 | 24.68 | 24.77 | 16,723 | +0.12(+0.51%) |
Nov 13, 2018 | 24.61 | 24.91 | 24.59 | 24.64 | 27,195 | +0.34(+1.42%) |
Nov 12, 2018 | 24.52 | 24.54 | 24.29 | 24.30 | 13,376 | -0.26(-1.08%) |
Nov 09, 2018 | 24.58 | 24.64 | 24.52 | 24.56 | 11,800 | -0.31(-1.25%) |
Nov 08, 2018 | 25.13 | 25.13 | 24.83 | 24.87 | 9,414 | -0.43(-1.68%) |
Nov 07, 2018 | 25.17 | 25.33 | 25.15 | 25.30 | 25,740 | +0.49(+1.98%) |
Nov 06, 2018 | 24.82 | 24.84 | 24.69 | 24.80 | 32,997 | +0.06(+0.24%) |
Nov 05, 2018 | 24.59 | 24.80 | 24.59 | 24.75 | 16,847 | -0.44(-1.75%) |
Nov 02, 2018 | 25.35 | 25.38 | 25.00 | 25.18 | 26,600 | +0.14(+0.56%) |
Nov 01, 2018 | 24.82 | 25.09 | 24.76 | 25.05 | 35,592 | +0.78(+3.21%) |
Oct 31, 2018 | 24.44 | 24.53 | 24.14 | 24.27 | 18,882 | +0.16(+0.64%) |
Oct 30, 2018 | 23.82 | 24.14 | 23.78 | 24.11 | 29,594 | +0.38(+1.60%) |
Oct 29, 2018 | 24.02 | 24.02 | 23.55 | 23.73 | 25,494 | -0.51(-2.10%) |
Oct 26, 2018 | 24.02 | 24.32 | 23.75 | 24.24 | 43,100 | +1.29(+5.60%) |
Oct 25, 2018 | 23.02 | 23.16 | 22.74 | 22.95 | 33,980 | +0.54(+2.41%) |
Oct 24, 2018 | 23.01 | 23.03 | 22.40 | 22.41 | 37,876 | -0.54(-2.35%) |
Oct 23, 2018 | 22.86 | 23.05 | 22.78 | 22.95 | 55,389 | -0.48(-2.03%) |
Oct 22, 2018 | 23.69 | 23.69 | 23.37 | 23.43 | 15,247 | -0.07(-0.32%) |
Oct 19, 2018 | 23.41 | 23.58 | 23.41 | 23.50 | 19,400 | +0.08(+0.34%) |
Oct 18, 2018 | 23.56 | 23.60 | 23.38 | 23.43 | 54,160 | -0.62(-2.58%) |
Oct 17, 2018 | 24.24 | 24.24 | 24.01 | 24.05 | 22,916 | -0.35(-1.43%) |
Oct 16, 2018 | 24.17 | 24.44 | 24.17 | 24.39 | 37,733 | +0.86(+3.65%) |
Oct 15, 2018 | 23.76 | 23.80 | 23.53 | 23.54 | 9,382 | -0.52(-2.18%) |
Oct 12, 2018 | 24.03 | 24.06 | 23.90 | 24.06 | 29,000 | +0.18(+0.77%) |
Oct 11, 2018 | 24.15 | 24.15 | 23.80 | 23.88 | 19,015 | -0.57(-2.31%) |
Oct 10, 2018 | 24.75 | 24.75 | 24.39 | 24.44 | 18,140 | -0.46(-1.85%) |
Oct 09, 2018 | 24.77 | 24.97 | 24.77 | 24.90 | 15,740 | +0.12(+0.50%) |
Oct 08, 2018 | 24.59 | 24.79 | 24.59 | 24.77 | 6,792 | -0.29(-1.16%) |
Oct 05, 2018 | 25.05 | 25.10 | 24.95 | 25.07 | 22,100 | -0.12(-0.50%) |
Oct 04, 2018 | 25.40 | 25.40 | 25.15 | 25.19 | 9,858 | -0.43(-1.70%) |
Oct 03, 2018 | 25.79 | 25.79 | 25.59 | 25.62 | 22,844 | +0.25(+0.97%) |
Oct 02, 2018 | 25.33 | 25.48 | 25.33 | 25.38 | 16,178 | -0.55(-2.10%) |