Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 23.46 | 23.46 | 23.04 | 23.04 | 6,200 | +0.03(+0.13%) |
Dec 28, 2018 | 23.02 | 23.34 | 22.94 | 23.01 | 3,300 | +0.10(+0.46%) |
Dec 27, 2018 | 22.52 | 22.91 | 22.21 | 22.91 | 1,767 | -0.01(-0.04%) |
Dec 26, 2018 | 21.77 | 22.91 | 21.76 | 22.91 | 2,490 | +1.36(+6.33%) |
Dec 24, 2018 | 21.79 | 22.23 | 21.55 | 21.55 | 5,100 | -0.47(-2.13%) |
Dec 21, 2018 | 22.98 | 22.98 | 22.02 | 22.02 | 3,400 | -0.70(-3.08%) |
Dec 20, 2018 | 23.25 | 23.25 | 22.60 | 22.72 | 10,848 | -0.54(-2.34%) |
Dec 19, 2018 | 23.92 | 23.92 | 22.99 | 23.26 | 2,436 | -0.43(-1.79%) |
Dec 18, 2018 | 23.62 | 23.90 | 23.50 | 23.69 | 10,310 | +0.29(+1.24%) |
Dec 17, 2018 | 24.16 | 24.16 | 23.30 | 23.40 | 9,777 | -0.96(-3.94%) |
Dec 14, 2018 | 24.52 | 24.71 | 24.36 | 24.36 | 3,700 | -0.51(-2.05%) |
Dec 13, 2018 | 24.88 | 24.88 | 24.72 | 24.87 | 3,808 | +0.00(+0.02%) |
Dec 12, 2018 | 24.79 | 25.20 | 24.79 | 24.87 | 4,907 | +0.22(+0.88%) |
Dec 11, 2018 | 25.20 | 25.20 | 24.65 | 24.65 | 3,350 | +0.09(+0.38%) |
Dec 10, 2018 | 24.36 | 24.56 | 24.10 | 24.56 | 2,520 | +0.25(+1.01%) |
Dec 07, 2018 | 24.34 | 24.39 | 24.19 | 24.31 | 15,300 | -0.52(-2.09%) |
Dec 06, 2018 | 24.47 | 24.83 | 24.47 | 24.83 | 2,291 | -0.36(-1.43%) |
Dec 04, 2018 | 25.85 | 25.85 | 25.00 | 25.19 | 3,700 | -0.71(-2.74%) |
Dec 03, 2018 | 25.88 | 25.96 | 25.82 | 25.90 | 3,891 | +0.53(+2.09%) |
Nov 30, 2018 | 25.27 | 25.41 | 25.25 | 25.37 | 1,300 | +0.09(+0.35%) |
Nov 29, 2018 | 25.29 | 25.37 | 25.28 | 25.28 | 883 | +0.13(+0.52%) |
Nov 28, 2018 | 24.92 | 25.15 | 24.92 | 25.15 | 1,914 | +0.72(+2.94%) |
Nov 27, 2018 | 24.31 | 24.44 | 24.31 | 24.43 | 4,769 | -0.04(-0.16%) |
Nov 26, 2018 | 24.11 | 24.47 | 24.11 | 24.47 | 6,623 | +0.55(+2.30%) |
Nov 23, 2018 | 23.92 | 23.92 | 23.92 | 23.92 | 100 | -0.07(-0.29%) |
Nov 21, 2018 | 23.99 | 23.99 | 23.99 | 0 | +0.29(+1.22%) | |
Nov 20, 2018 | 23.32 | 23.98 | 23.32 | 23.70 | 1,506 | -0.44(-1.82%) |
Nov 19, 2018 | 24.50 | 24.50 | 24.06 | 24.14 | 23,122 | -0.84(-3.38%) |
Nov 16, 2018 | 24.74 | 25.03 | 24.74 | 24.98 | 1,200 | -0.21(-0.81%) |
Nov 15, 2018 | 24.66 | 25.19 | 24.63 | 25.19 | 1,017 | +0.50(+2.02%) |
Nov 14, 2018 | 25.03 | 25.04 | 24.63 | 24.69 | 2,278 | -0.35(-1.40%) |
Nov 13, 2018 | 25.14 | 25.14 | 25.04 | 25.04 | 405 | +0.08(+0.32%) |
Nov 12, 2018 | 25.23 | 25.23 | 24.81 | 24.96 | 5,228 | -0.79(-3.07%) |
Nov 09, 2018 | 25.80 | 25.80 | 25.67 | 25.75 | 2,100 | -0.34(-1.30%) |
Nov 08, 2018 | 26.26 | 26.27 | 26.09 | 26.09 | 2,827 | -0.19(-0.72%) |
Nov 07, 2018 | 26.16 | 26.29 | 26.09 | 26.28 | 7,026 | +0.86(+3.38%) |
Nov 06, 2018 | 25.60 | 25.60 | 25.39 | 25.42 | 2,320 | +0.09(+0.36%) |
Nov 05, 2018 | 25.50 | 25.50 | 25.09 | 25.33 | 3,015 | -0.12(-0.47%) |
Nov 02, 2018 | 25.66 | 25.66 | 25.26 | 25.45 | 1,300 | -0.29(-1.13%) |
Nov 01, 2018 | 25.44 | 25.74 | 25.33 | 25.74 | 2,676 | +0.17(+0.66%) |
Oct 31, 2018 | 25.61 | 25.68 | 25.39 | 25.57 | 3,702 | +0.84(+3.40%) |
Oct 30, 2018 | 24.31 | 24.73 | 24.31 | 24.73 | 17,357 | +0.57(+2.36%) |
Oct 29, 2018 | 25.45 | 25.66 | 24.05 | 24.16 | 10,266 | -0.74(-2.97%) |
Oct 26, 2018 | 25.19 | 25.36 | 24.63 | 24.90 | 46,000 | -0.83(-3.23%) |
Oct 25, 2018 | 24.93 | 25.91 | 24.93 | 25.73 | 10,345 | +0.84(+3.37%) |
Oct 24, 2018 | 25.93 | 25.93 | 24.89 | 24.89 | 2,281 | -1.15(-4.42%) |
Oct 23, 2018 | 25.63 | 26.04 | 25.42 | 26.04 | 19,867 | -0.23(-0.86%) |
Oct 22, 2018 | 26.00 | 26.35 | 25.90 | 26.27 | 3,531 | +0.15(+0.56%) |
Oct 19, 2018 | 26.62 | 26.62 | 26.05 | 26.12 | 5,400 | +0.09(+0.35%) |
Oct 18, 2018 | 26.48 | 26.48 | 26.00 | 26.03 | 13,131 | -0.65(-2.44%) |
Oct 17, 2018 | 26.63 | 26.83 | 26.61 | 26.68 | 7,233 | -0.11(-0.41%) |
Oct 16, 2018 | 26.30 | 26.80 | 26.30 | 26.79 | 25,343 | +0.81(+3.12%) |
Oct 15, 2018 | 26.40 | 26.40 | 25.98 | 25.98 | 16,271 | -0.34(-1.31%) |
Oct 12, 2018 | 26.28 | 26.38 | 26.00 | 26.32 | 11,700 | +0.75(+2.91%) |
Oct 11, 2018 | 25.89 | 25.89 | 25.33 | 25.58 | 9,345 | -0.35(-1.35%) |
Oct 10, 2018 | 26.88 | 26.88 | 25.93 | 25.93 | 44,292 | -1.19(-4.39%) |
Oct 09, 2018 | 27.23 | 27.23 | 27.10 | 27.12 | 39,343 | +0.07(+0.26%) |
Oct 08, 2018 | 27.14 | 27.14 | 26.76 | 27.05 | 15,461 | -0.39(-1.42%) |
Oct 05, 2018 | 27.63 | 27.64 | 27.33 | 27.44 | 3,500 | -0.22(-0.80%) |
Oct 04, 2018 | 28.14 | 28.15 | 27.58 | 27.66 | 4,237 | -0.55(-1.96%) |
Oct 03, 2018 | 28.27 | 28.27 | 28.21 | 28.21 | 980 | +0.01(+0.05%) |
Oct 02, 2018 | 28.20 | 28.37 | 28.14 | 28.20 | 4,865 | -0.12(-0.42%) |