Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 20.54 | 20.88 | 20.11 | 20.53 | 113,100 | -0.04(-0.19%) |
Dec 28, 2018 | 20.50 | 20.86 | 20.33 | 20.57 | 49,700 | +0.30(+1.48%) |
Dec 27, 2018 | 20.02 | 20.43 | 19.72 | 20.27 | 110,218 | +0.25(+1.25%) |
Dec 26, 2018 | 19.49 | 20.13 | 19.43 | 20.02 | 63,894 | +0.69(+3.57%) |
Dec 24, 2018 | 19.70 | 20.04 | 19.27 | 19.33 | 32,200 | -0.30(-1.50%) |
Dec 21, 2018 | 19.67 | 20.14 | 19.58 | 19.62 | 51,900 | -0.25(-1.23%) |
Dec 20, 2018 | 20.10 | 20.10 | 19.64 | 19.87 | 38,435 | -0.18(-0.90%) |
Dec 19, 2018 | 20.44 | 20.54 | 19.95 | 20.05 | 62,100 | -0.22(-1.11%) |
Dec 18, 2018 | 20.39 | 20.48 | 20.09 | 20.27 | 111,492 | +0.18(+0.90%) |
Dec 17, 2018 | 20.23 | 20.42 | 20.05 | 20.09 | 46,929 | +0.11(+0.53%) |
Dec 14, 2018 | 20.09 | 20.18 | 19.86 | 19.99 | 37,900 | -0.33(-1.62%) |
Dec 13, 2018 | 20.19 | 20.78 | 20.19 | 20.32 | 62,623 | +0.02(+0.12%) |
Dec 12, 2018 | 19.98 | 20.57 | 19.98 | 20.30 | 29,534 | +0.41(+2.04%) |
Dec 11, 2018 | 20.25 | 20.25 | 19.74 | 19.89 | 117,143 | -0.25(-1.24%) |
Dec 10, 2018 | 20.25 | 20.32 | 19.91 | 20.14 | 90,386 | -0.52(-2.52%) |
Dec 07, 2018 | 21.15 | 21.15 | 20.47 | 20.66 | 33,700 | -0.24(-1.15%) |
Dec 06, 2018 | 20.27 | 20.90 | 20.27 | 20.90 | 44,171 | -0.12(-0.57%) |
Dec 04, 2018 | 21.47 | 21.52 | 20.97 | 21.02 | 50,600 | -1.02(-4.63%) |
Dec 03, 2018 | 22.02 | 22.49 | 21.82 | 22.04 | 42,717 | +0.09(+0.39%) |
Nov 30, 2018 | 22.16 | 22.16 | 21.57 | 21.95 | 46,300 | +0.11(+0.53%) |
Nov 29, 2018 | 21.60 | 22.00 | 21.60 | 21.84 | 23,603 | +0.20(+0.95%) |
Nov 28, 2018 | 21.71 | 21.71 | 21.20 | 21.64 | 28,296 | +0.12(+0.56%) |
Nov 27, 2018 | 21.23 | 21.69 | 21.23 | 21.52 | 65,195 | +0.21(+1.01%) |
Nov 26, 2018 | 21.41 | 21.61 | 21.08 | 21.30 | 25,468 | +0.08(+0.38%) |
Nov 23, 2018 | 21.50 | 21.50 | 21.10 | 21.22 | 10,800 | -0.24(-1.12%) |
Nov 21, 2018 | 21.46 | 21.46 | 21.46 | 0 | +0.38(+1.78%) | |
Nov 20, 2018 | 20.93 | 21.25 | 20.93 | 21.09 | 61,676 | -0.18(-0.85%) |
Nov 19, 2018 | 21.27 | 21.59 | 21.17 | 21.27 | 21,882 | -0.39(-1.80%) |
Nov 16, 2018 | 21.35 | 21.75 | 21.35 | 21.66 | 19,600 | +0.23(+1.10%) |
Nov 15, 2018 | 21.61 | 21.61 | 21.20 | 21.42 | 26,404 | +0.02(+0.09%) |
Nov 14, 2018 | 21.41 | 21.58 | 21.25 | 21.40 | 29,006 | +0.70(+3.41%) |
Nov 13, 2018 | 20.51 | 21.03 | 20.47 | 20.70 | 45,864 | -0.88(-4.10%) |
Nov 12, 2018 | 21.31 | 21.59 | 21.29 | 21.58 | 22,992 | +0.17(+0.82%) |
Nov 09, 2018 | 21.83 | 21.83 | 21.28 | 21.41 | 33,100 | -0.18(-0.86%) |
Nov 08, 2018 | 22.07 | 22.07 | 21.47 | 21.59 | 23,599 | -0.46(-2.06%) |
Nov 07, 2018 | 21.64 | 22.19 | 21.64 | 22.05 | 21,253 | -0.01(-0.05%) |
Nov 06, 2018 | 22.48 | 22.48 | 21.90 | 22.05 | 54,682 | +0.04(+0.16%) |
Nov 05, 2018 | 21.89 | 22.96 | 21.89 | 22.02 | 20,676 | -0.84(-3.67%) |
Nov 02, 2018 | 23.57 | 23.74 | 22.61 | 22.86 | 24,400 | -1.03(-4.31%) |
Nov 01, 2018 | 23.61 | 23.99 | 23.61 | 23.89 | 35,531 | -0.06(-0.25%) |
Oct 31, 2018 | 23.47 | 24.30 | 23.47 | 23.95 | 20,820 | +0.36(+1.55%) |
Oct 30, 2018 | 22.97 | 23.61 | 22.97 | 23.59 | 33,835 | +0.21(+0.88%) |
Oct 29, 2018 | 23.25 | 23.94 | 23.01 | 23.38 | 51,009 | -0.16(-0.68%) |
Oct 26, 2018 | 23.04 | 23.82 | 23.04 | 23.54 | 33,700 | -0.36(-1.49%) |
Oct 25, 2018 | 23.24 | 24.00 | 23.24 | 23.89 | 38,810 | +0.05(+0.23%) |
Oct 24, 2018 | 24.02 | 24.52 | 23.61 | 23.84 | 13,174 | -0.61(-2.51%) |
Oct 23, 2018 | 24.44 | 24.83 | 24.17 | 24.45 | 31,241 | -1.21(-4.70%) |
Oct 22, 2018 | 25.90 | 25.90 | 25.39 | 25.66 | 17,379 | -0.34(-1.29%) |
Oct 19, 2018 | 26.45 | 26.69 | 25.88 | 26.00 | 23,400 | -0.20(-0.76%) |
Oct 18, 2018 | 26.87 | 26.87 | 26.11 | 26.20 | 55,226 | -1.05(-3.85%) |
Oct 17, 2018 | 27.05 | 27.59 | 27.05 | 27.25 | 40,340 | -0.25(-0.93%) |
Oct 16, 2018 | 27.68 | 27.68 | 27.13 | 27.50 | 19,565 | +0.30(+1.10%) |
Oct 15, 2018 | 26.95 | 27.42 | 26.95 | 27.20 | 15,293 | +0.05(+0.18%) |
Oct 12, 2018 | 27.82 | 27.82 | 26.75 | 27.15 | 29,600 | -0.12(-0.44%) |
Oct 11, 2018 | 27.33 | 27.76 | 26.99 | 27.27 | 16,828 | -0.54(-1.94%) |
Oct 10, 2018 | 28.23 | 28.31 | 27.81 | 27.81 | 13,481 | -2.43(-8.02%) |
Oct 09, 2018 | 30.04 | 30.43 | 30.04 | 30.23 | 15,380 | +0.09(+0.28%) |
Oct 08, 2018 | 30.18 | 30.18 | 29.80 | 30.15 | 11,929 | +0.31(+1.06%) |
Oct 05, 2018 | 30.41 | 30.41 | 29.70 | 29.84 | 13,100 | -0.41(-1.37%) |
Oct 04, 2018 | 30.50 | 30.50 | 30.13 | 30.25 | 13,424 | -0.41(-1.32%) |
Oct 03, 2018 | 31.00 | 31.00 | 30.59 | 30.66 | 12,204 | +0.03(+0.08%) |
Oct 02, 2018 | 30.77 | 30.77 | 30.63 | 30.63 | 12,731 | -0.03(-0.10%) |