Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 20.51 | 21.33 | 20.51 | 20.65 | 7,500 | +0.33(+1.62%) |
Dec 28, 2018 | 20.11 | 20.32 | 20.11 | 20.32 | 14,200 | +0.73(+3.75%) |
Dec 27, 2018 | 19.42 | 20.71 | 19.28 | 19.59 | 3,622 | +0.14(+0.70%) |
Dec 26, 2018 | 19.72 | 19.72 | 19.45 | 19.45 | 2,084 | -0.93(-4.56%) |
Dec 24, 2018 | 19.72 | 20.38 | 19.72 | 20.38 | 3,600 | -0.42(-2.02%) |
Dec 21, 2018 | 20.32 | 20.80 | 19.92 | 20.80 | 4,800 | +0.38(+1.86%) |
Dec 20, 2018 | 19.97 | 20.79 | 19.89 | 20.42 | 3,964 | -0.13(-0.63%) |
Dec 19, 2018 | 20.25 | 20.87 | 20.25 | 20.55 | 7,556 | -0.07(-0.34%) |
Dec 18, 2018 | 20.46 | 20.80 | 20.35 | 20.62 | 38,149 | -0.50(-2.37%) |
Dec 17, 2018 | 20.31 | 21.12 | 20.27 | 21.12 | 9,615 | +0.51(+2.47%) |
Dec 14, 2018 | 20.61 | 21.14 | 20.61 | 20.61 | 1,800 | -0.94(-4.36%) |
Dec 13, 2018 | 21.55 | 21.82 | 21.55 | 21.55 | 6,181 | -0.01(-0.05%) |
Dec 12, 2018 | 21.34 | 22.30 | 21.34 | 21.56 | 3,018 | -0.87(-3.88%) |
Dec 11, 2018 | 21.47 | 22.43 | 21.44 | 22.43 | 24,374 | +0.10(+0.45%) |
Dec 10, 2018 | 21.03 | 22.33 | 21.03 | 22.33 | 2,431 | -0.59(-2.56%) |
Dec 07, 2018 | 22.29 | 23.03 | 22.29 | 22.92 | 3,100 | -0.98(-4.11%) |
Dec 06, 2018 | 23.36 | 23.90 | 22.82 | 23.90 | 2,096 | -0.08(-0.33%) |
Dec 04, 2018 | 24.15 | 25.15 | 23.97 | 23.98 | 4,900 | -1.19(-4.73%) |
Dec 03, 2018 | 24.13 | 25.17 | 24.13 | 25.17 | 2,839 | +0.37(+1.49%) |
Nov 30, 2018 | 25.13 | 25.19 | 24.80 | 24.80 | 1,900 | -0.53(-2.09%) |
Nov 29, 2018 | 25.23 | 25.33 | 24.30 | 25.33 | 2,201 | +0.11(+0.44%) |
Nov 28, 2018 | 25.07 | 25.22 | 24.12 | 25.22 | 972 | +0.48(+1.94%) |
Nov 27, 2018 | 24.48 | 24.84 | 24.42 | 24.74 | 1,911 | +0.52(+2.15%) |
Nov 26, 2018 | 24.22 | 24.22 | 24.22 | 24.22 | 1,263 | -1.32(-5.17%) |
Nov 23, 2018 | 25.64 | 25.64 | 24.28 | 25.54 | 1,000 | +0.15(+0.59%) |
Nov 21, 2018 | 25.39 | 25.39 | 25.39 | 0 | +1.23(+5.11%) | |
Nov 20, 2018 | 25.06 | 25.20 | 24.04 | 24.16 | 1,281 | -0.94(-3.76%) |
Nov 19, 2018 | 25.56 | 25.56 | 24.53 | 25.10 | 4,502 | -0.43(-1.68%) |
Nov 16, 2018 | 25.44 | 25.58 | 24.20 | 25.53 | 2,000 | -0.08(-0.31%) |
Nov 15, 2018 | 25.55 | 25.61 | 24.54 | 25.61 | 5,878 | +0.89(+3.60%) |
Nov 14, 2018 | 25.47 | 25.50 | 24.72 | 24.72 | 4,067 | -0.73(-2.87%) |
Nov 13, 2018 | 24.79 | 25.48 | 24.72 | 25.45 | 12,680 | +0.92(+3.75%) |
Nov 12, 2018 | 25.00 | 25.25 | 24.53 | 24.53 | 136,281 | -0.78(-3.08%) |
Nov 09, 2018 | 25.31 | 25.31 | 24.82 | 25.31 | 800 | -0.11(-0.43%) |
Nov 08, 2018 | 25.32 | 25.42 | 25.32 | 25.42 | 1,692 | +0.06(+0.24%) |
Nov 07, 2018 | 25.45 | 25.45 | 25.27 | 25.36 | 12,656 | +1.71(+7.23%) |
Nov 06, 2018 | 23.63 | 24.80 | 23.63 | 23.65 | 1,562 | -0.44(-1.83%) |
Nov 05, 2018 | 23.59 | 24.57 | 23.59 | 24.09 | 2,283 | +0.59(+2.51%) |
Nov 02, 2018 | 23.21 | 24.50 | 22.97 | 23.50 | 4,100 | -0.10(-0.42%) |
Nov 01, 2018 | 23.12 | 23.80 | 23.12 | 23.60 | 5,441 | +0.10(+0.43%) |
Oct 31, 2018 | 23.27 | 24.39 | 23.27 | 23.50 | 8,403 | +0.85(+3.75%) |
Oct 30, 2018 | 23.22 | 23.29 | 22.65 | 22.65 | 3,435 | -0.13(-0.57%) |
Oct 29, 2018 | 22.95 | 23.97 | 22.78 | 22.78 | 4,024 | +0.30(+1.33%) |
Oct 26, 2018 | 23.47 | 23.64 | 22.48 | 22.48 | 3,200 | -1.93(-7.91%) |
Oct 25, 2018 | 23.57 | 24.41 | 23.57 | 24.41 | 2,343 | +1.72(+7.58%) |
Oct 24, 2018 | 23.77 | 23.77 | 22.45 | 22.69 | 5,389 | -0.06(-0.26%) |
Oct 23, 2018 | 23.31 | 23.59 | 22.75 | 22.75 | 1,277 | -1.47(-6.08%) |
Oct 22, 2018 | 23.14 | 24.22 | 23.14 | 24.22 | 566 | +1.19(+5.18%) |
Oct 19, 2018 | 22.71 | 23.61 | 22.71 | 23.03 | 5,700 | +1.32(+6.09%) |
Oct 18, 2018 | 22.79 | 22.79 | 21.71 | 21.71 | 1,031 | -1.30(-5.65%) |
Oct 17, 2018 | 23.55 | 23.55 | 22.52 | 23.01 | 5,169 | +0.33(+1.46%) |
Oct 16, 2018 | 23.39 | 23.39 | 22.68 | 22.68 | 1,922 | -0.72(-3.08%) |
Oct 15, 2018 | 23.40 | 23.40 | 23.30 | 23.40 | 2,218 | -0.51(-2.13%) |
Oct 12, 2018 | 23.79 | 23.91 | 23.79 | 23.91 | 2,900 | -0.21(-0.87%) |
Oct 11, 2018 | 22.74 | 24.13 | 22.74 | 24.12 | 1,466 | +1.13(+4.92%) |
Oct 10, 2018 | 23.38 | 24.07 | 22.99 | 22.99 | 8,173 | -1.42(-5.82%) |
Oct 09, 2018 | 24.41 | 24.41 | 24.41 | 24.41 | 375 | +0.39(+1.62%) |
Oct 08, 2018 | 24.02 | 24.02 | 23.33 | 24.02 | 781 | +0.47(+2.00%) |
Oct 05, 2018 | 24.19 | 24.19 | 23.55 | 23.55 | 1,400 | -0.44(-1.83%) |
Oct 04, 2018 | 23.99 | 23.99 | 23.78 | 23.99 | 591 | -0.47(-1.91%) |
Oct 03, 2018 | 24.46 | 24.46 | 24.46 | 24.46 | 445 | +1.00(+4.25%) |
Oct 02, 2018 | 23.23 | 23.46 | 23.23 | 23.46 | 904 | -1.31(-5.29%) |