Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.55 | 21.58 | 21.37 | 21.58 | 871,344 | +0.12(+0.55%) |
Dec 28, 2018 | 21.55 | 21.72 | 21.39 | 21.46 | 720,229 | -0.01(-0.04%) |
Dec 27, 2018 | 21.07 | 21.47 | 20.78 | 21.47 | 757,150 | +0.20(+0.93%) |
Dec 26, 2018 | 20.63 | 21.27 | 20.40 | 21.27 | 625,580 | +0.68(+3.31%) |
Dec 24, 2018 | 21.08 | 21.13 | 20.57 | 20.59 | 706,594 | -0.63(-2.99%) |
Dec 21, 2018 | 21.30 | 21.89 | 21.17 | 21.22 | 577,824 | -0.21(-0.96%) |
Dec 20, 2018 | 21.62 | 21.72 | 21.22 | 21.43 | 1,058,101 | -0.29(-1.31%) |
Dec 19, 2018 | 22.04 | 22.23 | 21.62 | 21.71 | 631,198 | -0.21(-0.94%) |
Dec 18, 2018 | 22.20 | 22.30 | 21.81 | 21.92 | 439,056 | -0.27(-1.21%) |
Dec 17, 2018 | 22.60 | 22.61 | 22.07 | 22.19 | 440,851 | -0.46(-2.04%) |
Dec 14, 2018 | 22.74 | 22.80 | 22.56 | 22.65 | 235,723 | -0.21(-0.92%) |
Dec 13, 2018 | 22.80 | 22.94 | 22.75 | 22.86 | 419,392 | +0.07(+0.31%) |
Dec 12, 2018 | 23.01 | 23.01 | 22.79 | 22.79 | 301,546 | -0.02(-0.10%) |
Dec 11, 2018 | 22.96 | 23.03 | 22.68 | 22.81 | 301,216 | +0.04(+0.17%) |
Dec 10, 2018 | 22.83 | 22.83 | 22.33 | 22.77 | 473,536 | +0.00(+0.00%) |
Dec 07, 2018 | 23.05 | 23.19 | 22.70 | 22.77 | 234,956 | -0.28(-1.22%) |
Dec 06, 2018 | 22.96 | 23.05 | 22.57 | 23.05 | 257,848 | -0.09(-0.41%) |
Dec 04, 2018 | 23.58 | 23.69 | 23.12 | 23.15 | 224,730 | -0.43(-1.83%) |
Dec 03, 2018 | 23.65 | 23.65 | 23.40 | 23.58 | 882,802 | +0.06(+0.27%) |
Nov 30, 2018 | 23.20 | 23.52 | 23.20 | 23.52 | 441,023 | +0.27(+1.18%) |
Nov 29, 2018 | 23.16 | 23.32 | 23.12 | 23.24 | 211,266 | +0.04(+0.17%) |
Nov 28, 2018 | 22.97 | 23.20 | 22.91 | 23.20 | 119,368 | +0.23(+1.02%) |
Nov 27, 2018 | 22.69 | 22.97 | 22.69 | 22.97 | 118,729 | +0.22(+0.96%) |
Nov 26, 2018 | 22.65 | 22.77 | 22.65 | 22.75 | 170,897 | +0.23(+1.01%) |
Nov 23, 2018 | 22.58 | 22.62 | 22.46 | 22.52 | 55,223 | -0.17(-0.76%) |
Nov 21, 2018 | 22.69 | 22.69 | 22.69 | 0 | -0.06(-0.28%) | |
Nov 20, 2018 | 23.09 | 23.15 | 22.71 | 22.76 | 241,643 | -0.42(-1.82%) |
Nov 19, 2018 | 23.15 | 23.28 | 23.08 | 23.18 | 200,289 | +0.00(+0.00%) |
Nov 16, 2018 | 23.02 | 23.23 | 23.02 | 23.18 | 187,402 | +0.16(+0.68%) |
Nov 15, 2018 | 22.86 | 23.04 | 22.73 | 23.02 | 195,580 | +0.03(+0.14%) |
Nov 14, 2018 | 23.16 | 23.17 | 22.89 | 22.99 | 205,456 | -0.08(-0.34%) |
Nov 13, 2018 | 23.23 | 23.26 | 23.01 | 23.07 | 179,031 | -0.14(-0.61%) |
Nov 12, 2018 | 23.30 | 23.42 | 23.17 | 23.21 | 195,632 | -0.13(-0.57%) |
Nov 09, 2018 | 23.30 | 23.42 | 23.26 | 23.34 | 268,576 | -0.02(-0.10%) |
Nov 08, 2018 | 23.34 | 23.45 | 23.30 | 23.37 | 182,151 | -0.07(-0.30%) |
Nov 07, 2018 | 23.31 | 23.45 | 23.19 | 23.44 | 204,345 | +0.27(+1.18%) |
Nov 06, 2018 | 23.03 | 23.16 | 23.03 | 23.16 | 505,074 | +0.11(+0.47%) |
Nov 05, 2018 | 22.77 | 23.08 | 22.77 | 23.05 | 196,697 | +0.33(+1.45%) |
Nov 02, 2018 | 22.87 | 22.87 | 22.53 | 22.73 | 172,062 | +0.02(+0.10%) |
Nov 01, 2018 | 22.64 | 22.70 | 22.57 | 22.70 | 926,611 | +0.09(+0.41%) |
Oct 31, 2018 | 22.76 | 22.77 | 22.51 | 22.61 | 187,647 | -0.12(-0.52%) |
Oct 30, 2018 | 22.48 | 22.76 | 22.48 | 22.73 | 206,613 | +0.31(+1.40%) |
Oct 29, 2018 | 22.43 | 22.64 | 22.21 | 22.41 | 284,978 | +0.15(+0.67%) |
Oct 26, 2018 | 22.51 | 22.51 | 22.12 | 22.26 | 225,241 | -0.33(-1.45%) |
Oct 25, 2018 | 22.54 | 22.72 | 22.42 | 22.59 | 187,043 | +0.07(+0.31%) |
Oct 24, 2018 | 22.84 | 22.87 | 22.52 | 22.52 | 238,703 | -0.37(-1.61%) |
Oct 23, 2018 | 22.73 | 22.99 | 22.66 | 22.89 | 180,502 | +0.00(+0.00%) |
Oct 22, 2018 | 23.07 | 23.10 | 22.82 | 22.89 | 164,582 | -0.18(-0.78%) |
Oct 19, 2018 | 22.88 | 23.13 | 22.88 | 23.07 | 226,775 | +0.23(+1.03%) |
Oct 18, 2018 | 22.86 | 23.05 | 22.73 | 22.83 | 168,740 | -0.05(-0.21%) |
Oct 17, 2018 | 22.79 | 22.95 | 22.70 | 22.88 | 703,420 | +0.01(+0.03%) |
Oct 16, 2018 | 22.70 | 22.90 | 22.66 | 22.87 | 170,980 | +0.22(+0.97%) |
Oct 15, 2018 | 22.61 | 22.83 | 22.61 | 22.65 | 198,856 | +0.02(+0.10%) |
Oct 12, 2018 | 22.69 | 22.71 | 22.43 | 22.63 | 124,253 | +0.09(+0.38%) |
Oct 11, 2018 | 23.16 | 23.16 | 22.47 | 22.55 | 233,790 | -0.64(-2.77%) |
Oct 10, 2018 | 23.59 | 23.66 | 23.18 | 23.19 | 212,946 | -0.40(-1.69%) |
Oct 09, 2018 | 23.59 | 23.65 | 23.52 | 23.59 | 161,525 | -0.03(-0.13%) |
Oct 08, 2018 | 23.41 | 23.63 | 23.41 | 23.62 | 176,060 | +0.16(+0.67%) |
Oct 05, 2018 | 23.45 | 23.52 | 23.40 | 23.46 | 133,585 | +0.01(+0.03%) |
Oct 04, 2018 | 23.37 | 23.46 | 23.30 | 23.45 | 209,133 | -0.02(-0.07%) |
Oct 03, 2018 | 23.60 | 23.64 | 23.43 | 23.47 | 178,982 | -0.07(-0.30%) |
Oct 02, 2018 | 23.41 | 23.57 | 23.41 | 23.54 | 423,350 | +0.13(+0.53%) |