Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 20.79 | 20.93 | 20.64 | 20.84 | 97,905 | +0.16(+0.78%) |
Dec 28, 2018 | 20.90 | 20.96 | 20.56 | 20.68 | 86,282 | -0.08(-0.37%) |
Dec 27, 2018 | 20.41 | 20.75 | 19.97 | 20.75 | 115,475 | +0.24(+1.16%) |
Dec 26, 2018 | 19.52 | 20.53 | 19.44 | 20.51 | 92,442 | +1.08(+5.55%) |
Dec 24, 2018 | 19.75 | 19.86 | 19.43 | 19.43 | 148,900 | -0.45(-2.24%) |
Dec 21, 2018 | 20.36 | 20.58 | 19.80 | 19.88 | 246,393 | -0.45(-2.24%) |
Dec 20, 2018 | 20.64 | 20.80 | 20.10 | 20.34 | 142,775 | -0.46(-2.19%) |
Dec 19, 2018 | 21.14 | 21.56 | 20.68 | 20.79 | 57,825 | -0.43(-2.02%) |
Dec 18, 2018 | 21.18 | 21.40 | 21.06 | 21.22 | 128,745 | +0.11(+0.54%) |
Dec 17, 2018 | 21.51 | 21.64 | 21.02 | 21.11 | 124,817 | -0.53(-2.47%) |
Dec 14, 2018 | 21.87 | 21.99 | 21.62 | 21.64 | 53,598 | -0.50(-2.25%) |
Dec 13, 2018 | 22.23 | 22.37 | 22.05 | 22.14 | 24,638 | -0.10(-0.43%) |
Dec 12, 2018 | 22.33 | 22.59 | 22.23 | 22.23 | 35,323 | +0.18(+0.83%) |
Dec 11, 2018 | 22.41 | 22.47 | 21.95 | 22.05 | 41,689 | -0.07(-0.32%) |
Dec 10, 2018 | 22.03 | 22.21 | 21.75 | 22.12 | 82,621 | -0.03(-0.12%) |
Dec 07, 2018 | 22.60 | 22.84 | 22.01 | 22.15 | 25,256 | -0.53(-2.32%) |
Dec 06, 2018 | 22.34 | 22.67 | 22.05 | 22.67 | 62,970 | -0.08(-0.35%) |
Dec 04, 2018 | 23.56 | 23.56 | 22.72 | 22.75 | 149,367 | -0.80(-3.42%) |
Dec 03, 2018 | 23.73 | 24.01 | 23.44 | 23.56 | 46,133 | +0.24(+1.05%) |
Nov 30, 2018 | 23.05 | 23.34 | 22.98 | 23.31 | 41,484 | +0.20(+0.87%) |
Nov 29, 2018 | 23.12 | 23.28 | 22.94 | 23.11 | 30,968 | -0.02(-0.08%) |
Nov 28, 2018 | 22.57 | 23.14 | 22.57 | 23.13 | 28,870 | +0.57(+2.52%) |
Nov 27, 2018 | 22.52 | 22.58 | 22.41 | 22.56 | 22,734 | -0.06(-0.27%) |
Nov 26, 2018 | 22.27 | 22.62 | 22.27 | 22.62 | 31,631 | +0.44(+1.97%) |
Nov 23, 2018 | 22.20 | 22.31 | 22.18 | 22.18 | 14,399 | -0.11(-0.47%) |
Nov 21, 2018 | 22.29 | 22.29 | 22.29 | 0 | +0.26(+1.19%) | |
Nov 20, 2018 | 22.09 | 22.35 | 21.82 | 22.02 | 93,460 | -0.42(-1.87%) |
Nov 19, 2018 | 23.05 | 23.16 | 22.37 | 22.44 | 54,400 | -0.66(-2.84%) |
Nov 16, 2018 | 23.04 | 23.17 | 22.93 | 23.10 | 29,827 | +0.05(+0.23%) |
Nov 15, 2018 | 22.60 | 23.15 | 22.59 | 23.05 | 38,913 | +0.26(+1.15%) |
Nov 14, 2018 | 23.09 | 23.34 | 22.69 | 22.79 | 30,195 | -0.25(-1.06%) |
Nov 13, 2018 | 23.03 | 23.36 | 22.96 | 23.03 | 56,904 | -0.02(-0.08%) |
Nov 12, 2018 | 23.63 | 23.63 | 23.01 | 23.05 | 77,740 | -0.52(-2.19%) |
Nov 09, 2018 | 23.81 | 23.83 | 23.45 | 23.56 | 27,884 | -0.36(-1.50%) |
Nov 08, 2018 | 24.12 | 24.12 | 23.87 | 23.92 | 36,026 | -0.23(-0.94%) |
Nov 07, 2018 | 23.82 | 24.15 | 23.82 | 24.15 | 106,269 | +0.60(+2.53%) |
Nov 06, 2018 | 23.56 | 23.62 | 23.43 | 23.56 | 81,994 | +0.05(+0.22%) |
Nov 05, 2018 | 23.49 | 23.64 | 23.38 | 23.50 | 37,378 | -0.04(-0.19%) |
Nov 02, 2018 | 23.68 | 23.88 | 23.38 | 23.55 | 55,312 | -0.09(-0.37%) |
Nov 01, 2018 | 23.34 | 23.68 | 23.28 | 23.63 | 118,958 | +0.41(+1.77%) |
Oct 31, 2018 | 23.12 | 23.43 | 23.06 | 23.22 | 69,825 | +0.43(+1.88%) |
Oct 30, 2018 | 22.37 | 22.84 | 22.37 | 22.79 | 54,613 | +0.37(+1.67%) |
Oct 29, 2018 | 22.94 | 23.07 | 22.14 | 22.42 | 78,020 | -0.21(-0.92%) |
Oct 26, 2018 | 22.76 | 22.97 | 22.40 | 22.63 | 110,397 | -0.56(-2.42%) |
Oct 25, 2018 | 22.91 | 23.33 | 22.88 | 23.19 | 89,778 | +0.43(+1.88%) |
Oct 24, 2018 | 23.62 | 23.68 | 22.75 | 22.76 | 121,249 | -0.95(-3.99%) |
Oct 23, 2018 | 23.63 | 23.78 | 23.22 | 23.70 | 164,298 | -0.10(-0.40%) |
Oct 22, 2018 | 23.98 | 24.05 | 23.77 | 23.80 | 125,023 | -0.14(-0.58%) |
Oct 19, 2018 | 24.26 | 24.33 | 23.84 | 23.94 | 226,051 | -0.16(-0.65%) |
Oct 18, 2018 | 24.48 | 24.48 | 23.98 | 24.10 | 79,554 | -0.47(-1.92%) |
Oct 17, 2018 | 24.68 | 24.68 | 24.28 | 24.57 | 94,138 | -0.03(-0.11%) |
Oct 16, 2018 | 24.24 | 24.62 | 24.19 | 24.60 | 106,721 | +0.53(+2.22%) |
Oct 15, 2018 | 24.08 | 24.23 | 23.98 | 24.06 | 94,706 | -0.09(-0.36%) |
Oct 12, 2018 | 24.24 | 24.34 | 23.81 | 24.15 | 88,797 | +0.27(+1.14%) |
Oct 11, 2018 | 24.09 | 24.40 | 23.73 | 23.88 | 155,545 | -0.36(-1.48%) |
Oct 10, 2018 | 25.10 | 25.10 | 24.23 | 24.24 | 355,210 | -0.88(-3.52%) |
Oct 09, 2018 | 25.12 | 25.17 | 25.04 | 25.12 | 46,755 | +0.00(+0.00%) |
Oct 08, 2018 | 25.17 | 25.25 | 24.93 | 25.12 | 102,153 | -0.12(-0.49%) |
Oct 05, 2018 | 25.50 | 25.58 | 25.09 | 25.24 | 146,967 | -0.30(-1.16%) |
Oct 04, 2018 | 25.70 | 25.73 | 25.39 | 25.54 | 88,797 | -0.23(-0.88%) |
Oct 03, 2018 | 25.79 | 25.88 | 25.73 | 25.77 | 46,997 | +0.09(+0.34%) |
Oct 02, 2018 | 25.75 | 25.78 | 25.62 | 25.68 | 67,641 | -0.10(-0.37%) |