Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.57 | 22.98 | 22.57 | 22.92 | 7,000 | +0.34(+1.51%) |
Dec 28, 2018 | 22.67 | 22.70 | 22.47 | 22.58 | 3,700 | +0.15(+0.66%) |
Dec 27, 2018 | 22.45 | 22.45 | 22.07 | 22.43 | 1,671 | +1.52(+7.26%) |
Dec 26, 2018 | 21.13 | 21.13 | 20.71 | 20.91 | 2,455 | -1.36(-6.09%) |
Dec 24, 2018 | 22.35 | 22.35 | 22.27 | 22.27 | 400 | -0.31(-1.39%) |
Dec 21, 2018 | 23.02 | 23.02 | 22.58 | 22.58 | 1,300 | -0.55(-2.37%) |
Dec 20, 2018 | 23.15 | 23.18 | 22.93 | 23.13 | 4,779 | -0.01(-0.04%) |
Dec 19, 2018 | 23.17 | 23.35 | 23.14 | 23.14 | 3,999 | -0.06(-0.27%) |
Dec 18, 2018 | 23.13 | 23.27 | 23.13 | 23.20 | 4,336 | +0.06(+0.26%) |
Dec 17, 2018 | 24.03 | 24.03 | 23.14 | 23.14 | 4,085 | -0.76(-3.16%) |
Dec 14, 2018 | 23.91 | 23.91 | 23.81 | 23.90 | 5,800 | -0.41(-1.69%) |
Dec 13, 2018 | 24.14 | 24.31 | 24.13 | 24.31 | 729 | +0.28(+1.15%) |
Dec 12, 2018 | 24.32 | 24.32 | 23.95 | 24.03 | 3,607 | +0.01(+0.04%) |
Dec 11, 2018 | 24.36 | 24.36 | 24.02 | 24.02 | 10,194 | -0.31(-1.28%) |
Dec 10, 2018 | 24.42 | 24.42 | 24.22 | 24.33 | 1,651 | -0.12(-0.50%) |
Dec 07, 2018 | 24.22 | 24.56 | 24.20 | 24.45 | 25,200 | +0.29(+1.21%) |
Dec 06, 2018 | 24.09 | 24.16 | 23.87 | 24.16 | 1,216 | -0.21(-0.87%) |
Dec 04, 2018 | 24.09 | 24.43 | 23.92 | 24.38 | 17,600 | +0.41(+1.71%) |
Dec 03, 2018 | 23.96 | 23.96 | 23.96 | 23.96 | 403 | +0.53(+2.25%) |
Nov 30, 2018 | 23.13 | 23.44 | 23.12 | 23.44 | 30,700 | -0.16(-0.66%) |
Nov 29, 2018 | 23.51 | 23.59 | 23.39 | 23.59 | 614 | +0.18(+0.78%) |
Nov 28, 2018 | 23.41 | 23.41 | 23.41 | 23.41 | 852 | -0.13(-0.55%) |
Nov 27, 2018 | 23.54 | 23.54 | 23.54 | 124 | +0.00(+0.00%) | |
Nov 26, 2018 | 23.54 | 23.54 | 23.54 | 23.54 | 869 | -0.47(-1.96%) |
Nov 23, 2018 | 23.99 | 24.01 | 23.99 | 24.01 | 700 | +0.07(+0.29%) |
Nov 21, 2018 | 23.94 | 23.94 | 23.94 | 0 | +0.04(+0.17%) | |
Nov 20, 2018 | 23.90 | 23.90 | 23.90 | 23.90 | 291 | -0.13(-0.53%) |
Nov 19, 2018 | 24.07 | 24.07 | 24.01 | 24.03 | 2,744 | +0.18(+0.73%) |
Nov 16, 2018 | 23.84 | 23.85 | 23.82 | 23.85 | 500 | +0.12(+0.49%) |
Nov 15, 2018 | 23.56 | 23.74 | 23.56 | 23.74 | 1,664 | -0.02(-0.08%) |
Nov 14, 2018 | 23.77 | 23.77 | 23.76 | 23.76 | 267 | -0.04(-0.18%) |
Nov 13, 2018 | 24.00 | 24.00 | 23.80 | 23.80 | 7,507 | -0.37(-1.52%) |
Nov 12, 2018 | 23.94 | 24.16 | 23.94 | 24.16 | 2,022 | +0.53(+2.26%) |
Nov 09, 2018 | 23.77 | 23.77 | 23.63 | 23.63 | 1,800 | -0.42(-1.75%) |
Nov 08, 2018 | 23.95 | 24.05 | 23.91 | 24.05 | 7,867 | -0.27(-1.13%) |
Nov 07, 2018 | 24.38 | 24.38 | 24.23 | 24.33 | 9,349 | +0.19(+0.80%) |
Nov 06, 2018 | 24.12 | 24.18 | 24.12 | 24.13 | 6,667 | +0.00(+0.00%) |
Nov 05, 2018 | 23.74 | 24.13 | 23.74 | 24.13 | 2,392 | +0.50(+2.11%) |
Nov 02, 2018 | 23.52 | 23.63 | 23.43 | 23.63 | 600 | -0.27(-1.13%) |
Nov 01, 2018 | 23.93 | 23.93 | 23.90 | 23.90 | 437 | +0.20(+0.85%) |
Oct 31, 2018 | 23.70 | 23.70 | 23.70 | 23.70 | 233 | +0.63(+2.75%) |
Oct 30, 2018 | 23.07 | 23.07 | 23.07 | 23.07 | 1,150 | -0.13(-0.58%) |
Oct 29, 2018 | 23.15 | 23.20 | 23.09 | 23.20 | 12,007 | -0.46(-1.96%) |
Oct 26, 2018 | 23.66 | 23.66 | 23.66 | 23.66 | 200 | -0.19(-0.78%) |
Oct 25, 2018 | 23.75 | 23.89 | 23.75 | 23.85 | 1,450 | +0.22(+0.94%) |
Oct 24, 2018 | 23.51 | 23.63 | 23.51 | 23.63 | 5,228 | +0.45(+1.93%) |
Oct 23, 2018 | 23.18 | 23.18 | 23.18 | 23.18 | 225 | -0.09(-0.38%) |
Oct 22, 2018 | 23.31 | 23.31 | 23.20 | 23.27 | 1,598 | +0.16(+0.67%) |
Oct 19, 2018 | 23.15 | 23.15 | 23.11 | 23.11 | 500 | +0.12(+0.54%) |
Oct 18, 2018 | 22.74 | 22.99 | 22.74 | 22.99 | 693 | +0.48(+2.14%) |
Oct 17, 2018 | 22.74 | 22.74 | 22.51 | 22.51 | 482 | -0.03(-0.13%) |
Oct 16, 2018 | 22.54 | 22.54 | 22.54 | 22.54 | 405 | +0.01(+0.03%) |
Oct 15, 2018 | 22.55 | 22.57 | 22.53 | 22.53 | 1,281 | +0.12(+0.54%) |
Oct 12, 2018 | 22.54 | 22.54 | 22.41 | 22.41 | 1,000 | -0.31(-1.35%) |
Oct 11, 2018 | 22.68 | 22.72 | 22.57 | 22.72 | 2,224 | -0.32(-1.40%) |
Oct 10, 2018 | 23.04 | 23.04 | 23.04 | 23.04 | 611 | -0.01(-0.06%) |
Oct 09, 2018 | 23.05 | 23.05 | 23.05 | 23.05 | 291 | -1.00(-4.15%) |
Oct 08, 2018 | 23.03 | 24.05 | 23.03 | 24.05 | 381 | +0.05(+0.21%) |
Oct 05, 2018 | 24.00 | 24.00 | 24.00 | 88 | +0.00(+0.00%) | |
Oct 04, 2018 | 24.00 | 24.00 | 24.00 | 81 | +0.00(+0.00%) | |
Oct 03, 2018 | 24.27 | 24.27 | 24.00 | 24.00 | 321 | -0.32(-1.30%) |
Oct 02, 2018 | 24.40 | 24.41 | 24.31 | 24.32 | 5,069 | -0.28(-1.13%) |