Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 20.27 | 20.27 | 20.03 | 20.10 | 30,898 | -0.04(-0.22%) |
Dec 28, 2018 | 20.18 | 20.18 | 20.03 | 20.14 | 45,228 | +0.15(+0.74%) |
Dec 27, 2018 | 19.80 | 19.99 | 19.61 | 19.99 | 312,935 | +0.30(+1.51%) |
Dec 26, 2018 | 19.57 | 19.82 | 19.40 | 19.70 | 110,066 | +0.30(+1.57%) |
Dec 24, 2018 | 19.56 | 19.60 | 19.39 | 19.39 | 506,132 | -0.19(-0.96%) |
Dec 21, 2018 | 19.75 | 19.92 | 19.58 | 19.58 | 33,697 | -0.66(-3.27%) |
Dec 20, 2018 | 20.29 | 20.31 | 20.11 | 20.24 | 101,348 | -0.13(-0.63%) |
Dec 19, 2018 | 20.61 | 20.80 | 20.22 | 20.37 | 263,941 | -0.29(-1.41%) |
Dec 18, 2018 | 20.72 | 20.78 | 20.60 | 20.66 | 55,637 | +0.10(+0.51%) |
Dec 17, 2018 | 20.71 | 20.79 | 20.55 | 20.56 | 347,764 | -0.24(-1.16%) |
Dec 14, 2018 | 20.78 | 20.83 | 20.78 | 20.80 | 4,072 | -0.25(-1.18%) |
Dec 13, 2018 | 21.08 | 21.08 | 21.04 | 21.05 | 460 | -0.02(-0.10%) |
Dec 12, 2018 | 21.16 | 21.21 | 21.07 | 21.07 | 26,808 | +0.28(+1.34%) |
Dec 11, 2018 | 20.93 | 20.96 | 20.71 | 20.79 | 16,245 | -0.09(-0.44%) |
Dec 10, 2018 | 20.85 | 20.88 | 20.66 | 20.88 | 13,451 | -0.10(-0.47%) |
Dec 07, 2018 | 21.23 | 21.23 | 20.98 | 20.98 | 1,922 | -0.14(-0.65%) |
Dec 06, 2018 | 21.02 | 21.12 | 20.85 | 21.12 | 149,456 | -0.14(-0.68%) |
Dec 04, 2018 | 21.80 | 21.80 | 21.26 | 21.26 | 120,694 | -0.75(-3.41%) |
Dec 03, 2018 | 22.03 | 22.03 | 21.92 | 22.01 | 380,829 | +0.28(+1.30%) |
Nov 30, 2018 | 21.72 | 21.74 | 21.66 | 21.73 | 80,199 | +0.04(+0.20%) |
Nov 29, 2018 | 21.77 | 21.78 | 21.65 | 21.69 | 248,574 | -0.14(-0.65%) |
Nov 28, 2018 | 21.61 | 21.88 | 21.54 | 21.83 | 14,030 | +0.29(+1.35%) |
Nov 27, 2018 | 21.49 | 21.54 | 21.48 | 21.54 | 27,277 | +0.03(+0.12%) |
Nov 26, 2018 | 21.55 | 21.55 | 21.51 | 21.51 | 634 | +0.21(+1.00%) |
Nov 23, 2018 | 21.32 | 21.32 | 21.28 | 21.30 | 3,280 | -0.04(-0.21%) |
Nov 21, 2018 | 21.34 | 21.34 | 21.34 | 0 | +0.27(+1.30%) | |
Nov 20, 2018 | 21.14 | 21.25 | 21.04 | 21.07 | 344,736 | -0.29(-1.37%) |
Nov 19, 2018 | 21.54 | 21.54 | 21.35 | 21.36 | 10,773 | -0.14(-0.66%) |
Nov 16, 2018 | 21.43 | 21.52 | 21.43 | 21.50 | 3,845 | +0.07(+0.33%) |
Nov 15, 2018 | 21.29 | 21.43 | 21.23 | 21.43 | 14,843 | +0.17(+0.79%) |
Nov 14, 2018 | 21.45 | 21.45 | 21.26 | 21.26 | 7,900 | -0.01(-0.04%) |
Nov 13, 2018 | 21.29 | 21.37 | 21.20 | 21.27 | 9,255 | -0.11(-0.54%) |
Nov 12, 2018 | 21.61 | 21.61 | 21.33 | 21.39 | 29,566 | -0.27(-1.27%) |
Nov 09, 2018 | 21.53 | 21.68 | 21.53 | 21.66 | 10,746 | -0.19(-0.85%) |
Nov 08, 2018 | 21.96 | 21.98 | 21.84 | 21.84 | 49,241 | -0.12(-0.56%) |
Nov 07, 2018 | 21.85 | 21.99 | 21.85 | 21.97 | 11,299 | +0.24(+1.10%) |
Nov 06, 2018 | 21.77 | 21.77 | 21.71 | 21.73 | 20,789 | +0.15(+0.70%) |
Nov 05, 2018 | 21.58 | 21.59 | 21.50 | 21.58 | 80,497 | +0.00(+0.00%) |
Nov 02, 2018 | 21.74 | 21.74 | 21.53 | 21.58 | 39,477 | +0.12(+0.58%) |
Nov 01, 2018 | 21.44 | 21.46 | 21.37 | 21.46 | 34,950 | -0.11(-0.49%) |
Oct 31, 2018 | 21.51 | 21.56 | 21.49 | 21.56 | 4,242 | +0.31(+1.46%) |
Oct 30, 2018 | 21.24 | 21.30 | 21.11 | 21.25 | 383,018 | +0.31(+1.48%) |
Oct 29, 2018 | 21.31 | 21.31 | 20.94 | 20.94 | 1,837 | -0.22(-1.04%) |
Oct 26, 2018 | 21.09 | 21.30 | 20.97 | 21.16 | 17,306 | -0.34(-1.56%) |
Oct 25, 2018 | 21.41 | 21.54 | 21.33 | 21.50 | 15,197 | +0.30(+1.42%) |
Oct 24, 2018 | 21.72 | 21.80 | 21.20 | 21.20 | 14,320 | -0.71(-3.25%) |
Oct 23, 2018 | 21.66 | 21.92 | 21.60 | 21.91 | 33,892 | -0.24(-1.10%) |
Oct 22, 2018 | 22.29 | 22.29 | 22.14 | 22.15 | 54,425 | -0.13(-0.60%) |
Oct 19, 2018 | 22.45 | 22.45 | 22.22 | 22.29 | 15,157 | +0.04(+0.20%) |
Oct 18, 2018 | 22.45 | 22.52 | 22.21 | 22.24 | 11,186 | -0.38(-1.68%) |
Oct 17, 2018 | 22.57 | 22.65 | 22.55 | 22.62 | 77,071 | -0.02(-0.08%) |
Oct 16, 2018 | 22.48 | 22.68 | 22.46 | 22.64 | 62,124 | +0.43(+1.95%) |
Oct 15, 2018 | 22.15 | 22.32 | 22.12 | 22.21 | 39,058 | -0.10(-0.44%) |
Oct 12, 2018 | 22.29 | 22.32 | 22.10 | 22.30 | 105,763 | +0.04(+0.20%) |
Oct 11, 2018 | 22.50 | 22.60 | 22.15 | 22.26 | 381,136 | -0.46(-2.02%) |
Oct 10, 2018 | 23.09 | 23.11 | 22.72 | 22.72 | 207,306 | -0.51(-2.21%) |
Oct 09, 2018 | 23.14 | 23.23 | 23.13 | 23.23 | 206,608 | -0.01(-0.04%) |
Oct 08, 2018 | 23.24 | 23.24 | 23.24 | 23.24 | 452 | -0.05(-0.23%) |
Oct 05, 2018 | 23.35 | 23.40 | 23.20 | 23.29 | 81,443 | -0.01(-0.06%) |
Oct 04, 2018 | 23.33 | 23.33 | 23.19 | 23.31 | 26,400 | -0.28(-1.18%) |
Oct 03, 2018 | 23.65 | 23.75 | 23.59 | 23.59 | 19,247 | -0.23(-0.97%) |
Oct 02, 2018 | 23.77 | 23.86 | 23.76 | 23.82 | 111,499 | +0.01(+0.04%) |