Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 20.40 | 20.42 | 20.19 | 20.19 | 28,700 | -0.12(-0.59%) |
Dec 28, 2018 | 20.36 | 20.43 | 20.26 | 20.31 | 9,000 | -0.04(-0.20%) |
Dec 27, 2018 | 19.95 | 20.35 | 19.88 | 20.35 | 4,436 | +0.07(+0.34%) |
Dec 26, 2018 | 19.98 | 20.28 | 19.81 | 20.28 | 2,302 | +0.70(+3.56%) |
Dec 24, 2018 | 19.68 | 19.68 | 19.58 | 19.58 | 7,400 | -0.39(-1.97%) |
Dec 21, 2018 | 20.11 | 20.13 | 19.98 | 19.98 | 6,529 | -0.75(-3.60%) |
Dec 20, 2018 | 20.89 | 20.89 | 20.50 | 20.72 | 75,105 | -0.47(-2.21%) |
Dec 19, 2018 | 21.42 | 21.50 | 21.19 | 21.19 | 498 | -0.33(-1.55%) |
Dec 18, 2018 | 21.56 | 21.56 | 21.53 | 21.53 | 2,306 | +0.10(+0.49%) |
Dec 17, 2018 | 21.68 | 21.68 | 21.37 | 21.42 | 35,627 | -0.35(-1.60%) |
Dec 14, 2018 | 21.87 | 21.87 | 21.77 | 21.77 | 1,004 | -0.30(-1.37%) |
Dec 13, 2018 | 22.12 | 22.12 | 22.02 | 22.07 | 2,001 | +0.05(+0.22%) |
Dec 12, 2018 | 22.10 | 22.13 | 22.02 | 22.02 | 6,467 | +0.13(+0.59%) |
Dec 11, 2018 | 22.00 | 22.06 | 21.84 | 21.89 | 63,824 | -0.18(-0.81%) |
Dec 10, 2018 | 22.00 | 22.07 | 21.90 | 22.07 | 31,156 | +0.05(+0.23%) |
Dec 07, 2018 | 22.26 | 22.32 | 21.97 | 22.02 | 87,700 | -0.21(-0.93%) |
Dec 06, 2018 | 22.10 | 22.23 | 21.83 | 22.23 | 18,332 | -0.35(-1.53%) |
Dec 04, 2018 | 23.03 | 23.05 | 22.58 | 22.58 | 14,667 | -1.09(-4.63%) |
Dec 03, 2018 | 23.70 | 23.70 | 23.67 | 23.67 | 1,287 | +0.24(+1.02%) |
Nov 30, 2018 | 23.43 | 23.43 | 23.43 | 23.43 | 100 | +0.06(+0.26%) |
Nov 29, 2018 | 23.37 | 23.46 | 23.28 | 23.37 | 42,438 | -0.12(-0.53%) |
Nov 28, 2018 | 23.37 | 23.55 | 23.37 | 23.50 | 156,351 | +0.08(+0.34%) |
Nov 27, 2018 | 23.47 | 23.49 | 23.42 | 23.42 | 4,623 | +0.13(+0.58%) |
Nov 26, 2018 | 23.26 | 23.28 | 23.23 | 23.28 | 6,976 | +0.27(+1.17%) |
Nov 23, 2018 | 23.01 | 23.01 | 23.01 | 23.01 | 100 | -0.19(-0.83%) |
Nov 21, 2018 | 23.21 | 23.21 | 23.21 | 0 | +0.27(+1.19%) | |
Nov 20, 2018 | 23.00 | 23.00 | 22.93 | 22.93 | 769 | -0.09(-0.39%) |
Nov 19, 2018 | 23.30 | 23.30 | 22.98 | 23.02 | 25,188 | -0.48(-2.03%) |
Nov 16, 2018 | 23.50 | 23.50 | 23.50 | 23.50 | 100 | +0.00(+0.00%) |
Nov 15, 2018 | 23.32 | 23.50 | 23.30 | 23.50 | 11,039 | -0.17(-0.71%) |
Nov 14, 2018 | 23.92 | 24.01 | 23.61 | 23.67 | 189,090 | -0.11(-0.46%) |
Nov 13, 2018 | 23.92 | 23.94 | 23.75 | 23.78 | 25,951 | -0.60(-2.45%) |
Nov 12, 2018 | 24.38 | 24.38 | 24.38 | 24.38 | 67 | +0.00(+0.00%) |
Nov 09, 2018 | 24.28 | 24.38 | 24.28 | 24.38 | 1,607 | -0.10(-0.41%) |
Nov 08, 2018 | 24.48 | 24.48 | 24.48 | 24.48 | 986 | +0.02(+0.08%) |
Nov 07, 2018 | 24.38 | 24.46 | 24.38 | 24.46 | 612 | +0.16(+0.64%) |
Nov 06, 2018 | 24.38 | 24.39 | 24.30 | 24.30 | 2,022 | +0.31(+1.30%) |
Nov 05, 2018 | 24.00 | 24.07 | 23.99 | 23.99 | 1,265 | +0.17(+0.71%) |
Nov 02, 2018 | 23.99 | 23.99 | 23.82 | 23.82 | 502 | -0.06(-0.25%) |
Nov 01, 2018 | 23.89 | 23.89 | 23.78 | 23.88 | 1,116 | +0.20(+0.84%) |
Oct 31, 2018 | 23.78 | 23.78 | 23.68 | 23.68 | 553 | +0.37(+1.58%) |
Oct 30, 2018 | 23.36 | 23.36 | 23.31 | 23.31 | 5,628 | +0.22(+0.95%) |
Oct 29, 2018 | 23.28 | 23.28 | 23.09 | 23.09 | 919 | +0.37(+1.62%) |
Oct 26, 2018 | 22.97 | 22.99 | 22.73 | 22.73 | 1,105 | -0.67(-2.85%) |
Oct 25, 2018 | 23.12 | 23.45 | 23.12 | 23.39 | 26,362 | +0.51(+2.22%) |
Oct 24, 2018 | 23.58 | 23.58 | 22.88 | 22.88 | 22,952 | -1.10(-4.57%) |
Oct 23, 2018 | 23.68 | 23.98 | 23.61 | 23.98 | 4,347 | -0.29(-1.18%) |
Oct 22, 2018 | 24.24 | 24.31 | 24.18 | 24.27 | 21,880 | -0.10(-0.41%) |
Oct 19, 2018 | 24.38 | 24.51 | 24.33 | 24.37 | 3,114 | +0.27(+1.12%) |
Oct 18, 2018 | 24.47 | 24.57 | 24.04 | 24.10 | 285,869 | -0.35(-1.45%) |
Oct 17, 2018 | 24.30 | 24.49 | 24.30 | 24.45 | 522 | +0.07(+0.27%) |
Oct 16, 2018 | 24.16 | 24.39 | 24.16 | 24.39 | 2,301 | +0.49(+2.04%) |
Oct 15, 2018 | 23.77 | 23.99 | 23.73 | 23.90 | 35,378 | -0.16(-0.66%) |
Oct 12, 2018 | 23.96 | 24.06 | 23.77 | 24.06 | 3,114 | -0.21(-0.88%) |
Oct 11, 2018 | 24.64 | 24.64 | 24.27 | 24.27 | 508 | -0.56(-2.26%) |
Oct 10, 2018 | 25.42 | 25.42 | 24.84 | 24.84 | 8,513 | -0.38(-1.50%) |
Oct 09, 2018 | 25.11 | 25.25 | 25.10 | 25.21 | 69,861 | -0.18(-0.71%) |
Oct 08, 2018 | 25.23 | 25.39 | 25.15 | 25.39 | 21,180 | +0.06(+0.24%) |
Oct 05, 2018 | 25.46 | 25.46 | 25.33 | 25.33 | 502 | +0.25(+1.01%) |
Oct 04, 2018 | 25.24 | 25.24 | 25.05 | 25.08 | 29,532 | -0.18(-0.73%) |
Oct 03, 2018 | 25.12 | 25.36 | 25.12 | 25.26 | 15,722 | -0.06(-0.24%) |
Oct 02, 2018 | 25.25 | 25.35 | 25.24 | 25.32 | 25,294 | -0.12(-0.49%) |