Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 25.04 | 25.20 | 24.71 | 24.83 | 274,611 | +0.04(+0.16%) |
Dec 28, 2018 | 24.81 | 24.98 | 24.75 | 24.79 | 490,592 | +0.17(+0.70%) |
Dec 27, 2018 | 24.48 | 24.71 | 24.35 | 24.62 | 422,756 | -0.03(-0.11%) |
Dec 26, 2018 | 24.35 | 24.65 | 24.18 | 24.65 | 399,831 | +0.30(+1.23%) |
Dec 24, 2018 | 24.46 | 24.63 | 24.35 | 24.35 | 287,874 | -0.11(-0.46%) |
Dec 21, 2018 | 24.73 | 24.81 | 24.35 | 24.46 | 328,870 | -0.36(-1.47%) |
Dec 20, 2018 | 24.96 | 25.00 | 24.61 | 24.83 | 705,647 | +0.23(+0.94%) |
Dec 19, 2018 | 25.06 | 25.20 | 24.46 | 24.60 | 320,960 | -0.35(-1.41%) |
Dec 18, 2018 | 25.16 | 25.16 | 24.83 | 24.95 | 275,106 | -0.02(-0.07%) |
Dec 17, 2018 | 25.13 | 25.23 | 24.85 | 24.97 | 168,432 | -0.18(-0.73%) |
Dec 14, 2018 | 25.30 | 25.32 | 25.13 | 25.15 | 160,902 | -0.28(-1.08%) |
Dec 13, 2018 | 25.52 | 25.52 | 25.36 | 25.43 | 157,064 | -0.02(-0.08%) |
Dec 12, 2018 | 25.48 | 25.59 | 25.39 | 25.44 | 170,431 | +0.28(+1.10%) |
Dec 11, 2018 | 25.25 | 25.31 | 25.04 | 25.17 | 249,694 | +0.11(+0.44%) |
Dec 10, 2018 | 25.21 | 25.23 | 24.82 | 25.06 | 365,634 | -0.13(-0.52%) |
Dec 07, 2018 | 25.56 | 25.73 | 25.16 | 25.19 | 169,435 | -0.30(-1.16%) |
Dec 06, 2018 | 25.29 | 25.52 | 24.99 | 25.48 | 164,170 | +0.01(+0.05%) |
Dec 04, 2018 | 25.92 | 26.03 | 25.43 | 25.47 | 151,607 | -0.46(-1.77%) |
Dec 03, 2018 | 25.91 | 25.98 | 25.86 | 25.93 | 84,684 | +0.50(+1.96%) |
Nov 30, 2018 | 25.50 | 25.55 | 25.39 | 25.43 | 250,953 | -0.11(-0.41%) |
Nov 29, 2018 | 25.52 | 25.72 | 25.49 | 25.54 | 129,494 | -0.14(-0.56%) |
Nov 28, 2018 | 25.31 | 25.75 | 25.18 | 25.68 | 143,078 | +0.43(+1.69%) |
Nov 27, 2018 | 25.06 | 25.27 | 25.02 | 25.25 | 124,100 | +0.20(+0.79%) |
Nov 26, 2018 | 25.18 | 25.22 | 24.99 | 25.06 | 149,308 | +0.01(+0.05%) |
Nov 23, 2018 | 24.99 | 25.08 | 24.99 | 25.04 | 70,394 | -0.18(-0.73%) |
Nov 21, 2018 | 25.23 | 25.23 | 25.23 | 0 | +0.43(+1.72%) | |
Nov 20, 2018 | 25.08 | 25.25 | 24.74 | 24.80 | 100,046 | -0.49(-1.92%) |
Nov 19, 2018 | 25.43 | 25.43 | 25.20 | 25.29 | 133,386 | -0.16(-0.64%) |
Nov 16, 2018 | 25.24 | 25.56 | 25.24 | 25.45 | 98,583 | +0.00(+0.00%) |
Nov 15, 2018 | 25.14 | 25.54 | 25.09 | 25.45 | 90,690 | +0.37(+1.49%) |
Nov 14, 2018 | 25.08 | 25.18 | 24.93 | 25.08 | 107,179 | +0.16(+0.66%) |
Nov 13, 2018 | 24.93 | 25.16 | 24.86 | 24.91 | 70,112 | +0.16(+0.64%) |
Nov 12, 2018 | 24.99 | 24.99 | 24.75 | 24.76 | 109,319 | -0.35(-1.41%) |
Nov 09, 2018 | 25.06 | 25.21 | 24.91 | 25.11 | 94,469 | -0.16(-0.65%) |
Nov 08, 2018 | 25.54 | 25.74 | 25.22 | 25.27 | 131,213 | -0.48(-1.86%) |
Nov 07, 2018 | 25.59 | 25.80 | 25.58 | 25.75 | 411,962 | +0.39(+1.53%) |
Nov 06, 2018 | 25.44 | 25.48 | 25.35 | 25.37 | 132,307 | -0.22(-0.87%) |
Nov 05, 2018 | 25.46 | 25.62 | 25.43 | 25.59 | 168,623 | +0.16(+0.65%) |
Nov 02, 2018 | 25.52 | 25.57 | 25.21 | 25.43 | 930,065 | +0.12(+0.47%) |
Nov 01, 2018 | 24.94 | 25.39 | 24.91 | 25.31 | 3,066,297 | +0.60(+2.44%) |
Oct 31, 2018 | 24.64 | 24.80 | 24.64 | 24.70 | 96,102 | +0.24(+0.99%) |
Oct 30, 2018 | 24.16 | 24.55 | 24.15 | 24.46 | 105,183 | +0.45(+1.86%) |
Oct 29, 2018 | 24.44 | 24.52 | 23.84 | 24.01 | 149,819 | -0.32(-1.30%) |
Oct 26, 2018 | 24.23 | 24.48 | 24.05 | 24.33 | 227,488 | -0.22(-0.88%) |
Oct 25, 2018 | 24.26 | 24.68 | 24.26 | 24.55 | 85,257 | +0.43(+1.80%) |
Oct 24, 2018 | 24.61 | 24.72 | 24.10 | 24.11 | 75,583 | -0.58(-2.34%) |
Oct 23, 2018 | 24.53 | 24.75 | 24.37 | 24.69 | 163,931 | -0.25(-1.00%) |
Oct 22, 2018 | 25.12 | 25.12 | 24.87 | 24.94 | 139,045 | +0.03(+0.13%) |
Oct 19, 2018 | 25.00 | 25.08 | 24.82 | 24.91 | 73,137 | +0.09(+0.34%) |
Oct 18, 2018 | 25.07 | 25.12 | 24.76 | 24.82 | 133,322 | -0.30(-1.20%) |
Oct 17, 2018 | 25.32 | 25.32 | 25.08 | 25.12 | 135,170 | -0.20(-0.80%) |
Oct 16, 2018 | 25.09 | 25.35 | 25.09 | 25.33 | 157,298 | +0.42(+1.69%) |
Oct 15, 2018 | 24.94 | 25.00 | 24.84 | 24.91 | 223,200 | +0.01(+0.05%) |
Oct 12, 2018 | 25.00 | 25.00 | 24.64 | 24.89 | 184,824 | +0.43(+1.77%) |
Oct 11, 2018 | 24.61 | 24.80 | 24.35 | 24.46 | 192,414 | -0.30(-1.22%) |
Oct 10, 2018 | 25.29 | 25.29 | 24.76 | 24.76 | 221,117 | -0.59(-2.33%) |
Oct 09, 2018 | 25.16 | 25.42 | 25.15 | 25.35 | 78,292 | +0.03(+0.10%) |
Oct 08, 2018 | 25.13 | 25.35 | 25.08 | 25.33 | 88,516 | +0.26(+1.02%) |
Oct 05, 2018 | 25.21 | 25.21 | 24.97 | 25.07 | 181,624 | -0.13(-0.52%) |
Oct 04, 2018 | 25.53 | 25.53 | 25.10 | 25.20 | 292,496 | -0.35(-1.39%) |
Oct 03, 2018 | 25.69 | 25.70 | 25.50 | 25.56 | 1,025,442 | -0.05(-0.21%) |
Oct 02, 2018 | 25.52 | 25.64 | 25.45 | 25.61 | 113,041 | -0.05(-0.18%) |