Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.59 | 22.15 | 21.56 | 22.15 | 8,235 | +0.61(+2.84%) |
Dec 28, 2018 | 21.64 | 21.88 | 21.45 | 21.54 | 13,989 | +0.04(+0.21%) |
Dec 27, 2018 | 21.60 | 21.71 | 21.43 | 21.49 | 6,216 | +0.11(+0.50%) |
Dec 26, 2018 | 21.57 | 21.87 | 21.22 | 21.39 | 30,879 | -0.09(-0.41%) |
Dec 24, 2018 | 21.10 | 21.48 | 21.10 | 21.48 | 3,159 | +0.66(+3.19%) |
Dec 21, 2018 | 21.08 | 21.08 | 20.72 | 20.81 | 8,123 | -0.19(-0.90%) |
Dec 20, 2018 | 20.72 | 21.10 | 20.65 | 21.00 | 24,947 | +0.66(+3.24%) |
Dec 19, 2018 | 21.31 | 21.74 | 20.21 | 20.34 | 19,505 | -0.82(-3.85%) |
Dec 18, 2018 | 20.74 | 21.21 | 20.74 | 21.16 | 7,775 | +0.59(+2.84%) |
Dec 17, 2018 | 20.27 | 20.60 | 20.24 | 20.57 | 18,866 | +0.59(+2.97%) |
Dec 14, 2018 | 20.08 | 20.08 | 19.89 | 19.98 | 10,605 | -0.42(-2.07%) |
Dec 13, 2018 | 20.32 | 20.40 | 20.30 | 20.40 | 5,038 | +0.05(+0.26%) |
Dec 12, 2018 | 20.28 | 20.42 | 20.19 | 20.35 | 6,057 | +0.43(+2.16%) |
Dec 11, 2018 | 20.10 | 20.30 | 19.85 | 19.92 | 4,794 | -0.16(-0.81%) |
Dec 10, 2018 | 20.08 | 20.40 | 19.90 | 20.08 | 23,302 | -0.13(-0.64%) |
Dec 07, 2018 | 19.71 | 20.36 | 19.71 | 20.21 | 13,425 | +0.77(+3.97%) |
Dec 06, 2018 | 19.51 | 19.71 | 19.32 | 19.44 | 10,150 | +0.01(+0.05%) |
Dec 04, 2018 | 19.71 | 19.71 | 19.37 | 19.43 | 4,738 | -0.01(-0.05%) |
Dec 03, 2018 | 19.60 | 19.69 | 19.22 | 19.44 | 10,916 | +0.29(+1.53%) |
Nov 30, 2018 | 19.14 | 19.15 | 18.88 | 19.15 | 3,835 | -0.13(-0.69%) |
Nov 29, 2018 | 19.73 | 19.73 | 19.28 | 19.28 | 2,071 | -0.35(-1.81%) |
Nov 28, 2018 | 19.01 | 19.75 | 18.97 | 19.63 | 6,902 | +0.59(+3.12%) |
Nov 27, 2018 | 19.18 | 19.27 | 18.98 | 19.04 | 5,063 | -0.48(-2.46%) |
Nov 26, 2018 | 19.93 | 19.93 | 19.49 | 19.52 | 4,558 | -0.41(-2.04%) |
Nov 23, 2018 | 20.39 | 20.42 | 19.88 | 19.93 | 4,964 | -0.57(-2.77%) |
Nov 21, 2018 | 20.49 | 20.49 | 20.49 | 0 | +0.52(+2.62%) | |
Nov 20, 2018 | 20.09 | 20.20 | 19.81 | 19.97 | 6,805 | -0.31(-1.53%) |
Nov 19, 2018 | 20.39 | 20.51 | 20.28 | 20.28 | 10,527 | -0.11(-0.52%) |
Nov 16, 2018 | 20.52 | 20.52 | 20.31 | 20.39 | 4,287 | +0.37(+1.86%) |
Nov 15, 2018 | 19.68 | 20.01 | 19.68 | 20.01 | 6,216 | +0.41(+2.08%) |
Nov 14, 2018 | 18.93 | 19.77 | 18.93 | 19.61 | 16,522 | +0.55(+2.88%) |
Nov 13, 2018 | 19.15 | 19.27 | 18.96 | 19.06 | 7,573 | -0.30(-1.56%) |
Nov 12, 2018 | 19.81 | 19.82 | 19.33 | 19.36 | 13,053 | -0.54(-2.72%) |
Nov 09, 2018 | 20.00 | 20.03 | 19.82 | 19.90 | 16,133 | -0.35(-1.71%) |
Nov 08, 2018 | 20.27 | 20.39 | 20.24 | 20.24 | 6,102 | -0.04(-0.22%) |
Nov 07, 2018 | 20.80 | 20.80 | 20.29 | 20.29 | 7,187 | -0.42(-2.01%) |
Nov 06, 2018 | 21.05 | 21.05 | 20.70 | 20.71 | 4,097 | -0.43(-2.01%) |
Nov 05, 2018 | 21.27 | 21.39 | 21.07 | 21.13 | 3,958 | +0.07(+0.34%) |
Nov 02, 2018 | 21.00 | 21.06 | 21.00 | 21.06 | 3,159 | -0.02(-0.08%) |
Nov 01, 2018 | 20.94 | 21.30 | 20.94 | 21.08 | 5,001 | +0.55(+2.68%) |
Oct 31, 2018 | 20.76 | 20.80 | 20.43 | 20.53 | 8,248 | -0.37(-1.78%) |
Oct 30, 2018 | 20.83 | 21.00 | 20.59 | 20.90 | 4,735 | -0.14(-0.67%) |
Oct 29, 2018 | 20.93 | 21.41 | 20.86 | 21.04 | 7,049 | -0.17(-0.79%) |
Oct 26, 2018 | 21.38 | 21.72 | 21.21 | 21.21 | 7,671 | +0.04(+0.17%) |
Oct 25, 2018 | 21.97 | 21.97 | 21.16 | 21.18 | 14,977 | -0.85(-3.86%) |
Oct 24, 2018 | 22.34 | 22.34 | 21.87 | 22.03 | 4,503 | -0.48(-2.13%) |
Oct 23, 2018 | 22.98 | 22.98 | 22.42 | 22.50 | 7,601 | +0.17(+0.75%) |
Oct 22, 2018 | 22.20 | 22.44 | 22.11 | 22.34 | 23,848 | -0.18(-0.79%) |
Oct 19, 2018 | 22.61 | 22.71 | 22.51 | 22.51 | 5,528 | -0.04(-0.16%) |
Oct 18, 2018 | 22.60 | 23.04 | 22.50 | 22.55 | 10,637 | -0.18(-0.78%) |
Oct 17, 2018 | 22.85 | 23.00 | 22.65 | 22.73 | 4,428 | +0.06(+0.27%) |
Oct 16, 2018 | 23.05 | 23.12 | 22.65 | 22.66 | 8,265 | -0.32(-1.39%) |
Oct 15, 2018 | 22.89 | 23.31 | 22.85 | 22.98 | 15,329 | +0.38(+1.69%) |
Oct 12, 2018 | 22.48 | 22.60 | 22.14 | 22.60 | 4,625 | -0.09(-0.39%) |
Oct 11, 2018 | 21.82 | 22.69 | 21.53 | 22.69 | 12,553 | +1.39(+6.53%) |
Oct 10, 2018 | 21.25 | 21.48 | 21.01 | 21.30 | 10,806 | -0.01(-0.04%) |
Oct 09, 2018 | 21.71 | 21.71 | 21.29 | 21.31 | 10,552 | -0.40(-1.84%) |
Oct 08, 2018 | 21.31 | 21.71 | 21.23 | 21.71 | 7,530 | +0.00(+0.00%) |
Oct 05, 2018 | 21.97 | 22.09 | 21.64 | 21.71 | 9,589 | -0.12(-0.57%) |
Oct 04, 2018 | 22.16 | 22.24 | 21.73 | 21.83 | 187,284 | +0.16(+0.74%) |
Oct 03, 2018 | 21.89 | 21.89 | 21.57 | 21.67 | 194,587 | -0.30(-1.37%) |
Oct 02, 2018 | 21.72 | 22.16 | 21.72 | 21.97 | 166,932 | +0.67(+3.16%) |