Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.72 | 23.05 | 22.49 | 22.95 | 50,200 | +0.32(+1.41%) |
Dec 28, 2018 | 22.47 | 22.70 | 22.47 | 22.63 | 33,300 | +0.00(+0.02%) |
Dec 27, 2018 | 22.47 | 22.62 | 22.14 | 22.62 | 38,251 | +0.00(+0.02%) |
Dec 26, 2018 | 22.10 | 22.66 | 21.92 | 22.62 | 27,634 | +0.27(+1.21%) |
Dec 24, 2018 | 22.40 | 22.40 | 22.05 | 22.35 | 10,200 | -0.08(-0.36%) |
Dec 21, 2018 | 22.53 | 22.63 | 22.34 | 22.43 | 19,900 | +0.46(+2.09%) |
Dec 20, 2018 | 21.83 | 22.05 | 21.79 | 21.97 | 47,215 | +0.13(+0.60%) |
Dec 19, 2018 | 22.39 | 22.46 | 21.73 | 21.84 | 34,033 | -0.11(-0.48%) |
Dec 18, 2018 | 22.04 | 22.11 | 21.88 | 21.95 | 47,618 | +0.59(+2.74%) |
Dec 17, 2018 | 21.44 | 21.55 | 21.28 | 21.36 | 23,832 | -0.51(-2.33%) |
Dec 14, 2018 | 22.05 | 22.14 | 21.87 | 21.87 | 23,700 | -0.16(-0.73%) |
Dec 13, 2018 | 22.25 | 22.25 | 21.95 | 22.03 | 19,602 | -0.34(-1.52%) |
Dec 12, 2018 | 22.34 | 22.49 | 22.23 | 22.37 | 30,640 | +0.57(+2.64%) |
Dec 11, 2018 | 21.90 | 21.92 | 21.62 | 21.80 | 53,536 | -0.09(-0.41%) |
Dec 10, 2018 | 22.02 | 22.07 | 21.48 | 21.89 | 91,123 | +0.15(+0.69%) |
Dec 07, 2018 | 22.00 | 22.07 | 21.62 | 21.73 | 39,900 | -0.88(-3.87%) |
Dec 06, 2018 | 22.18 | 22.61 | 22.05 | 22.61 | 57,873 | +0.26(+1.16%) |
Dec 04, 2018 | 23.30 | 23.30 | 22.16 | 22.35 | 50,400 | -1.76(-7.32%) |
Dec 03, 2018 | 24.11 | 24.22 | 24.04 | 24.11 | 16,523 | -0.42(-1.69%) |
Nov 30, 2018 | 24.51 | 24.53 | 24.38 | 24.53 | 10,500 | -0.09(-0.37%) |
Nov 29, 2018 | 24.48 | 24.68 | 24.48 | 24.62 | 11,526 | +0.51(+2.12%) |
Nov 28, 2018 | 23.55 | 24.19 | 23.55 | 24.11 | 19,597 | +0.25(+1.05%) |
Nov 27, 2018 | 23.88 | 23.89 | 23.70 | 23.86 | 42,386 | -0.46(-1.89%) |
Nov 26, 2018 | 24.23 | 24.37 | 24.18 | 24.32 | 23,522 | +0.58(+2.44%) |
Nov 23, 2018 | 23.66 | 23.93 | 23.66 | 23.74 | 2,700 | +0.55(+2.39%) |
Nov 21, 2018 | 23.18 | 23.18 | 23.18 | 0 | +0.54(+2.38%) | |
Nov 20, 2018 | 22.29 | 22.82 | 22.29 | 22.64 | 46,885 | -0.39(-1.67%) |
Nov 19, 2018 | 23.35 | 23.35 | 22.98 | 23.03 | 19,670 | -0.08(-0.35%) |
Nov 16, 2018 | 22.99 | 23.18 | 22.95 | 23.11 | 23,500 | +0.09(+0.41%) |
Nov 15, 2018 | 22.52 | 23.04 | 22.52 | 23.02 | 12,056 | -0.20(-0.84%) |
Nov 14, 2018 | 23.66 | 23.66 | 23.03 | 23.21 | 21,274 | +0.21(+0.93%) |
Nov 13, 2018 | 22.78 | 23.28 | 22.71 | 23.00 | 47,181 | +0.93(+4.21%) |
Nov 12, 2018 | 21.91 | 22.23 | 21.91 | 22.07 | 16,231 | -0.92(-4.00%) |
Nov 09, 2018 | 22.80 | 23.00 | 22.77 | 22.98 | 11,300 | +0.88(+4.00%) |
Nov 08, 2018 | 22.17 | 22.33 | 22.10 | 22.10 | 20,879 | -0.70(-3.05%) |
Nov 07, 2018 | 22.70 | 22.80 | 22.55 | 22.80 | 19,110 | +0.65(+2.91%) |
Nov 06, 2018 | 22.20 | 22.23 | 22.05 | 22.15 | 22,610 | -0.16(-0.69%) |
Nov 05, 2018 | 22.25 | 22.36 | 22.17 | 22.30 | 21,476 | -0.27(-1.17%) |
Nov 02, 2018 | 22.67 | 22.83 | 22.43 | 22.57 | 26,000 | +0.76(+3.48%) |
Nov 01, 2018 | 21.49 | 21.85 | 21.48 | 21.81 | 31,879 | +1.71(+8.53%) |
Oct 31, 2018 | 20.04 | 20.19 | 20.03 | 20.09 | 11,885 | +0.28(+1.41%) |
Oct 30, 2018 | 19.76 | 20.00 | 19.60 | 19.82 | 34,945 | -1.41(-6.64%) |
Oct 29, 2018 | 21.84 | 21.85 | 20.98 | 21.23 | 44,807 | -0.39(-1.80%) |
Oct 26, 2018 | 21.43 | 21.77 | 21.24 | 21.61 | 29,900 | +0.18(+0.85%) |
Oct 25, 2018 | 21.15 | 21.55 | 21.15 | 21.43 | 50,555 | +0.91(+4.42%) |
Oct 24, 2018 | 21.26 | 21.26 | 20.52 | 20.52 | 33,621 | -0.68(-3.18%) |
Oct 23, 2018 | 20.78 | 21.21 | 20.67 | 21.20 | 75,458 | +0.40(+1.95%) |
Oct 22, 2018 | 21.01 | 21.01 | 20.76 | 20.80 | 25,884 | +0.03(+0.12%) |
Oct 19, 2018 | 20.51 | 20.83 | 20.45 | 20.77 | 18,800 | -0.87(-4.02%) |
Oct 18, 2018 | 22.13 | 22.25 | 21.60 | 21.64 | 60,249 | -0.25(-1.12%) |
Oct 17, 2018 | 22.03 | 22.03 | 21.79 | 21.89 | 44,382 | -0.26(-1.17%) |
Oct 16, 2018 | 21.85 | 22.18 | 21.79 | 22.14 | 57,991 | +0.55(+2.57%) |
Oct 15, 2018 | 21.48 | 21.65 | 21.48 | 21.59 | 21,285 | -0.82(-3.64%) |
Oct 12, 2018 | 22.39 | 22.46 | 22.08 | 22.41 | 59,800 | +0.60(+2.75%) |
Oct 11, 2018 | 21.91 | 22.05 | 21.58 | 21.80 | 45,791 | -0.19(-0.86%) |
Oct 10, 2018 | 22.45 | 22.45 | 21.96 | 22.00 | 16,559 | -0.66(-2.91%) |
Oct 09, 2018 | 22.54 | 22.69 | 22.49 | 22.66 | 58,663 | +0.23(+1.00%) |
Oct 08, 2018 | 22.44 | 22.49 | 22.26 | 22.43 | 32,880 | -0.25(-1.12%) |
Oct 05, 2018 | 22.81 | 22.83 | 22.53 | 22.68 | 30,700 | -0.30(-1.31%) |
Oct 04, 2018 | 23.21 | 23.26 | 22.91 | 22.98 | 31,337 | -0.75(-3.14%) |
Oct 03, 2018 | 23.58 | 23.73 | 23.58 | 23.73 | 23,537 | +0.30(+1.26%) |
Oct 02, 2018 | 23.46 | 23.50 | 23.34 | 23.43 | 30,464 | -0.51(-2.13%) |