Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.41 | 21.43 | 21.39 | 21.40 | 2,300 | +0.10(+0.47%) |
Dec 28, 2018 | 21.30 | 21.45 | 21.30 | 21.30 | 3,400 | +0.28(+1.33%) |
Dec 27, 2018 | 21.05 | 21.05 | 21.02 | 21.02 | 230 | -0.07(-0.33%) |
Dec 26, 2018 | 21.09 | 21.09 | 21.09 | 21.09 | 572 | -0.56(-2.59%) |
Dec 24, 2018 | 21.65 | 21.65 | 21.65 | 21.65 | 100 | +0.38(+1.79%) |
Dec 21, 2018 | 21.27 | 21.27 | 21.27 | 21.27 | 600 | +0.17(+0.81%) |
Dec 20, 2018 | 21.20 | 21.20 | 21.10 | 21.10 | 2,040 | -0.48(-2.22%) |
Dec 19, 2018 | 21.58 | 21.58 | 21.58 | 21.58 | 1,862 | +0.17(+0.79%) |
Dec 18, 2018 | 21.68 | 21.68 | 21.41 | 21.41 | 1,335 | +0.05(+0.23%) |
Dec 17, 2018 | 21.41 | 21.41 | 21.36 | 21.36 | 6,770 | -0.23(-1.07%) |
Dec 14, 2018 | 21.63 | 21.63 | 21.59 | 21.59 | 900 | -0.14(-0.64%) |
Dec 13, 2018 | 21.95 | 21.95 | 21.73 | 21.73 | 2,353 | -0.47(-2.13%) |
Dec 12, 2018 | 22.24 | 22.24 | 22.00 | 22.20 | 12,568 | +0.21(+0.97%) |
Dec 11, 2018 | 21.96 | 21.99 | 21.95 | 21.99 | 2,744 | +0.08(+0.37%) |
Dec 10, 2018 | 22.10 | 22.10 | 21.91 | 21.91 | 3,831 | -0.40(-1.79%) |
Dec 07, 2018 | 22.31 | 22.31 | 22.31 | 22.31 | 1,400 | -0.23(-1.02%) |
Dec 06, 2018 | 22.74 | 22.74 | 22.35 | 22.54 | 2,013 | -1.37(-5.73%) |
Dec 04, 2018 | 23.88 | 23.91 | 23.75 | 23.91 | 2,500 | -0.47(-1.93%) |
Dec 03, 2018 | 24.50 | 24.55 | 24.38 | 24.38 | 1,304 | -0.11(-0.45%) |
Nov 30, 2018 | 24.30 | 24.49 | 24.30 | 24.49 | 300 | +0.11(+0.44%) |
Nov 29, 2018 | 24.47 | 24.47 | 24.38 | 24.38 | 19,127 | +0.19(+0.80%) |
Nov 28, 2018 | 24.19 | 24.19 | 24.19 | 81 | +0.00(+0.00%) | |
Nov 27, 2018 | 23.97 | 24.19 | 23.92 | 24.19 | 1,127 | +0.29(+1.21%) |
Nov 26, 2018 | 23.97 | 23.97 | 23.89 | 23.90 | 1,156 | +0.39(+1.66%) |
Nov 23, 2018 | 23.57 | 23.57 | 23.51 | 23.51 | 600 | -0.49(-2.04%) |
Nov 21, 2018 | 24.00 | 24.00 | 24.00 | 0 | +0.08(+0.33%) | |
Nov 20, 2018 | 23.92 | 24.05 | 23.92 | 23.92 | 3,625 | -0.74(-3.00%) |
Nov 19, 2018 | 24.91 | 24.91 | 24.66 | 24.66 | 3,628 | +0.11(+0.45%) |
Nov 16, 2018 | 24.46 | 24.55 | 24.46 | 24.55 | 2,400 | -0.22(-0.87%) |
Nov 15, 2018 | 24.46 | 24.77 | 24.46 | 24.77 | 4,273 | +0.03(+0.11%) |
Nov 14, 2018 | 24.96 | 24.96 | 24.74 | 24.74 | 2,028 | -0.10(-0.40%) |
Nov 13, 2018 | 24.89 | 24.89 | 24.84 | 24.84 | 650 | +0.07(+0.28%) |
Nov 12, 2018 | 24.77 | 24.77 | 24.77 | 24.77 | 336 | -0.48(-1.90%) |
Nov 09, 2018 | 25.25 | 25.25 | 25.25 | 25.25 | 300 | -0.16(-0.64%) |
Nov 08, 2018 | 25.41 | 25.41 | 25.41 | 25.41 | 5,145 | -0.14(-0.53%) |
Nov 07, 2018 | 25.31 | 25.55 | 25.23 | 25.55 | 2,158 | +0.44(+1.75%) |
Nov 06, 2018 | 25.11 | 25.11 | 25.11 | 25.11 | 2,163 | -0.08(-0.32%) |
Nov 05, 2018 | 25.12 | 25.19 | 25.12 | 25.19 | 396 | -0.02(-0.08%) |
Nov 02, 2018 | 25.21 | 25.21 | 25.21 | 57 | +0.00(+0.00%) | |
Nov 01, 2018 | 25.21 | 25.21 | 25.21 | 25.21 | 203 | +0.16(+0.65%) |
Oct 31, 2018 | 25.19 | 25.19 | 24.94 | 25.05 | 3,742 | +0.37(+1.49%) |
Oct 30, 2018 | 24.89 | 24.95 | 24.68 | 24.68 | 2,146 | -0.25(-1.00%) |
Oct 29, 2018 | 25.10 | 25.10 | 24.93 | 24.93 | 548 | +0.14(+0.59%) |
Oct 26, 2018 | 24.55 | 24.79 | 24.45 | 24.79 | 1,600 | -0.44(-1.75%) |
Oct 25, 2018 | 24.94 | 25.23 | 24.94 | 25.23 | 50,408 | +0.23(+0.90%) |
Oct 24, 2018 | 25.05 | 25.14 | 25.00 | 25.00 | 801,475 | -0.27(-1.07%) |
Oct 23, 2018 | 25.17 | 25.37 | 25.10 | 25.27 | 801,294 | -0.36(-1.40%) |
Oct 22, 2018 | 25.71 | 25.71 | 25.63 | 25.63 | 995 | -0.07(-0.29%) |
Oct 19, 2018 | 25.51 | 25.72 | 25.51 | 25.70 | 8,800 | -0.11(-0.41%) |
Oct 18, 2018 | 25.93 | 25.93 | 25.81 | 25.81 | 3,718 | -0.12(-0.47%) |
Oct 17, 2018 | 26.00 | 26.00 | 25.93 | 25.93 | 1,291 | -0.04(-0.16%) |
Oct 16, 2018 | 26.00 | 26.02 | 25.95 | 25.98 | 693 | -0.17(-0.67%) |
Oct 15, 2018 | 26.20 | 26.20 | 26.15 | 26.15 | 1,013 | +0.36(+1.42%) |
Oct 12, 2018 | 26.06 | 26.19 | 25.79 | 25.79 | 1,200 | -0.29(-1.10%) |
Oct 11, 2018 | 26.36 | 26.36 | 25.93 | 26.07 | 1,928 | -0.80(-2.97%) |
Oct 10, 2018 | 27.28 | 27.45 | 26.87 | 26.87 | 15,542 | -0.06(-0.22%) |
Oct 09, 2018 | 26.85 | 27.08 | 26.85 | 26.93 | 4,558 | +0.04(+0.16%) |
Oct 08, 2018 | 26.78 | 27.05 | 26.78 | 26.89 | 4,603 | -0.41(-1.51%) |
Oct 05, 2018 | 27.23 | 27.30 | 27.14 | 27.30 | 1,600 | +0.21(+0.78%) |
Oct 04, 2018 | 27.18 | 27.18 | 27.09 | 27.09 | 763 | +0.42(+1.57%) |
Oct 03, 2018 | 26.75 | 26.75 | 26.67 | 26.67 | 911 | +0.12(+0.45%) |
Oct 02, 2018 | 26.57 | 26.61 | 26.51 | 26.55 | 1,910 | -0.05(-0.21%) |