Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 20.55 | 20.84 | 20.55 | 20.75 | 24,000 | +0.05(+0.27%) |
Dec 28, 2018 | 20.63 | 20.71 | 20.53 | 20.70 | 17,200 | +0.13(+0.63%) |
Dec 27, 2018 | 20.52 | 20.57 | 20.25 | 20.57 | 23,399 | -0.58(-2.74%) |
Dec 26, 2018 | 20.81 | 21.23 | 20.81 | 21.15 | 6,108 | +0.08(+0.38%) |
Dec 24, 2018 | 21.00 | 21.35 | 20.87 | 21.07 | 17,200 | +0.03(+0.14%) |
Dec 21, 2018 | 21.11 | 21.23 | 21.04 | 21.04 | 14,500 | -0.42(-1.96%) |
Dec 20, 2018 | 21.43 | 21.53 | 21.32 | 21.46 | 20,335 | +0.29(+1.37%) |
Dec 19, 2018 | 21.52 | 21.52 | 21.06 | 21.17 | 20,637 | -0.27(-1.28%) |
Dec 18, 2018 | 21.59 | 21.60 | 21.31 | 21.45 | 20,997 | -0.34(-1.58%) |
Dec 17, 2018 | 21.91 | 21.94 | 21.69 | 21.79 | 10,486 | +0.03(+0.14%) |
Dec 14, 2018 | 21.84 | 21.88 | 21.76 | 21.76 | 8,900 | -0.16(-0.73%) |
Dec 13, 2018 | 21.88 | 22.01 | 21.84 | 21.92 | 8,113 | -0.16(-0.72%) |
Dec 12, 2018 | 22.21 | 22.22 | 22.05 | 22.08 | 9,138 | +0.09(+0.43%) |
Dec 11, 2018 | 21.88 | 22.10 | 21.79 | 21.98 | 19,589 | -0.05(-0.25%) |
Dec 10, 2018 | 21.96 | 22.07 | 21.84 | 22.04 | 13,052 | +0.13(+0.59%) |
Dec 07, 2018 | 21.99 | 21.99 | 21.80 | 21.91 | 8,400 | +0.11(+0.50%) |
Dec 06, 2018 | 21.80 | 21.81 | 21.48 | 21.80 | 21,945 | -0.39(-1.78%) |
Dec 04, 2018 | 22.54 | 22.54 | 22.13 | 22.20 | 12,300 | -0.50(-2.18%) |
Dec 03, 2018 | 22.64 | 22.73 | 22.58 | 22.69 | 7,052 | +0.53(+2.39%) |
Nov 30, 2018 | 22.20 | 22.21 | 22.11 | 22.16 | 11,100 | -0.03(-0.14%) |
Nov 29, 2018 | 22.13 | 22.25 | 22.07 | 22.19 | 26,230 | -0.19(-0.85%) |
Nov 28, 2018 | 22.00 | 22.49 | 21.97 | 22.38 | 10,878 | +0.23(+1.04%) |
Nov 27, 2018 | 21.97 | 22.15 | 21.96 | 22.15 | 13,406 | +0.00(+0.00%) |
Nov 26, 2018 | 22.07 | 22.17 | 22.03 | 22.15 | 8,822 | -0.10(-0.45%) |
Nov 23, 2018 | 22.10 | 22.29 | 22.10 | 22.25 | 6,500 | +0.08(+0.36%) |
Nov 21, 2018 | 22.17 | 22.17 | 22.17 | 0 | +0.09(+0.41%) | |
Nov 20, 2018 | 22.07 | 22.21 | 21.98 | 22.08 | 20,963 | -0.09(-0.41%) |
Nov 19, 2018 | 22.27 | 22.30 | 22.14 | 22.17 | 15,418 | -0.18(-0.83%) |
Nov 16, 2018 | 22.08 | 22.48 | 22.08 | 22.36 | 11,100 | +0.52(+2.36%) |
Nov 15, 2018 | 21.68 | 21.90 | 21.61 | 21.84 | 17,098 | -0.35(-1.58%) |
Nov 14, 2018 | 21.84 | 22.33 | 21.84 | 22.19 | 14,510 | +1.17(+5.57%) |
Nov 13, 2018 | 21.06 | 21.17 | 20.92 | 21.02 | 9,163 | +0.04(+0.19%) |
Nov 12, 2018 | 21.23 | 21.23 | 20.96 | 20.98 | 8,474 | -0.60(-2.78%) |
Nov 09, 2018 | 21.69 | 21.69 | 21.46 | 21.58 | 12,300 | -0.09(-0.39%) |
Nov 08, 2018 | 21.82 | 21.91 | 21.61 | 21.66 | 11,565 | -0.31(-1.41%) |
Nov 07, 2018 | 21.95 | 22.01 | 21.90 | 21.98 | 7,179 | +0.32(+1.48%) |
Nov 06, 2018 | 21.53 | 21.71 | 21.52 | 21.66 | 25,835 | -0.11(-0.53%) |
Nov 05, 2018 | 21.78 | 21.84 | 21.70 | 21.77 | 10,728 | +0.11(+0.48%) |
Nov 02, 2018 | 21.68 | 21.70 | 21.52 | 21.66 | 10,000 | -0.08(-0.37%) |
Nov 01, 2018 | 21.69 | 21.80 | 21.64 | 21.75 | 16,727 | +0.27(+1.26%) |
Oct 31, 2018 | 21.49 | 21.58 | 21.43 | 21.48 | 10,566 | +0.55(+2.60%) |
Oct 30, 2018 | 20.73 | 20.99 | 20.73 | 20.93 | 17,724 | +0.27(+1.28%) |
Oct 29, 2018 | 20.96 | 20.96 | 20.54 | 20.66 | 24,538 | +0.54(+2.66%) |
Oct 26, 2018 | 20.05 | 20.15 | 19.93 | 20.13 | 28,100 | -0.00(-0.01%) |
Oct 25, 2018 | 19.76 | 20.18 | 19.76 | 20.13 | 9,258 | -0.16(-0.78%) |
Oct 24, 2018 | 20.79 | 20.79 | 20.29 | 20.29 | 10,336 | -0.58(-2.78%) |
Oct 23, 2018 | 20.73 | 20.90 | 20.59 | 20.87 | 15,387 | -0.54(-2.52%) |
Oct 22, 2018 | 21.36 | 21.43 | 21.30 | 21.41 | 6,655 | -0.18(-0.86%) |
Oct 19, 2018 | 21.63 | 21.69 | 21.52 | 21.59 | 4,900 | +0.41(+1.94%) |
Oct 18, 2018 | 21.31 | 21.40 | 21.10 | 21.18 | 12,300 | -0.09(-0.42%) |
Oct 17, 2018 | 21.30 | 21.45 | 21.24 | 21.27 | 16,884 | +0.41(+1.98%) |
Oct 16, 2018 | 20.71 | 20.90 | 20.71 | 20.86 | 17,452 | +0.37(+1.81%) |
Oct 15, 2018 | 20.40 | 20.57 | 20.40 | 20.49 | 6,846 | +0.46(+2.30%) |
Oct 12, 2018 | 19.94 | 20.10 | 19.82 | 20.03 | 22,500 | +0.14(+0.73%) |
Oct 11, 2018 | 20.03 | 20.10 | 19.84 | 19.89 | 17,374 | -0.67(-3.28%) |
Oct 10, 2018 | 20.94 | 20.94 | 20.50 | 20.56 | 13,050 | +0.10(+0.49%) |
Oct 09, 2018 | 20.36 | 20.55 | 20.36 | 20.46 | 9,614 | +0.11(+0.54%) |
Oct 08, 2018 | 20.43 | 20.43 | 20.23 | 20.35 | 3,029 | -0.32(-1.55%) |
Oct 05, 2018 | 20.64 | 20.71 | 20.51 | 20.67 | 7,500 | +0.15(+0.71%) |
Oct 04, 2018 | 20.51 | 20.60 | 20.39 | 20.52 | 8,097 | -0.48(-2.26%) |
Oct 03, 2018 | 20.95 | 21.12 | 20.95 | 21.00 | 9,242 | +0.00(+0.00%) |
Oct 02, 2018 | 20.85 | 21.06 | 20.85 | 21.00 | 9,372 | +0.11(+0.55%) |