Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.42 | 19.50 | 19.34 | 19.40 | 10,849 | +0.11(+0.56%) |
Dec 28, 2018 | 19.31 | 19.58 | 19.21 | 19.29 | 8,111 | -0.03(-0.18%) |
Dec 27, 2018 | 18.80 | 19.32 | 18.80 | 19.32 | 9,534 | +0.25(+1.29%) |
Dec 26, 2018 | 18.34 | 19.08 | 18.31 | 19.08 | 8,098 | +0.83(+4.57%) |
Dec 24, 2018 | 18.29 | 18.56 | 18.22 | 18.24 | 15,174 | -0.32(-1.72%) |
Dec 21, 2018 | 19.32 | 19.32 | 18.54 | 18.56 | 12,730 | -0.56(-2.91%) |
Dec 20, 2018 | 19.35 | 19.43 | 18.86 | 19.12 | 24,844 | -0.44(-2.24%) |
Dec 19, 2018 | 19.82 | 20.07 | 19.48 | 19.56 | 12,395 | -0.40(-2.03%) |
Dec 18, 2018 | 19.77 | 20.07 | 19.77 | 19.96 | 18,681 | +0.24(+1.20%) |
Dec 17, 2018 | 20.13 | 20.26 | 19.63 | 19.73 | 15,682 | -0.55(-2.71%) |
Dec 14, 2018 | 20.49 | 20.53 | 20.26 | 20.28 | 12,017 | -0.28(-1.35%) |
Dec 13, 2018 | 20.81 | 20.81 | 20.53 | 20.55 | 5,813 | -0.21(-1.03%) |
Dec 12, 2018 | 20.78 | 20.99 | 20.71 | 20.77 | 6,119 | +0.22(+1.05%) |
Dec 11, 2018 | 20.67 | 20.80 | 20.55 | 20.55 | 7,660 | -0.01(-0.05%) |
Dec 10, 2018 | 20.41 | 20.56 | 20.16 | 20.56 | 25,203 | +0.05(+0.24%) |
Dec 07, 2018 | 21.10 | 21.10 | 20.36 | 20.51 | 4,582 | -0.50(-2.38%) |
Dec 06, 2018 | 20.47 | 21.01 | 20.39 | 21.01 | 9,167 | +0.20(+0.94%) |
Dec 04, 2018 | 21.53 | 21.53 | 20.81 | 20.82 | 13,137 | -0.69(-3.22%) |
Dec 03, 2018 | 21.67 | 21.67 | 21.42 | 21.51 | 12,268 | +0.32(+1.51%) |
Nov 30, 2018 | 21.15 | 21.22 | 21.04 | 21.19 | 9,674 | +0.06(+0.28%) |
Nov 29, 2018 | 21.12 | 21.18 | 20.85 | 21.13 | 9,933 | +0.06(+0.29%) |
Nov 28, 2018 | 20.71 | 21.07 | 20.60 | 21.07 | 4,814 | +0.63(+3.07%) |
Nov 27, 2018 | 20.42 | 20.52 | 20.35 | 20.44 | 8,144 | -0.01(-0.05%) |
Nov 26, 2018 | 20.36 | 20.54 | 20.31 | 20.45 | 9,666 | +0.36(+1.81%) |
Nov 23, 2018 | 20.26 | 20.26 | 20.09 | 20.09 | 4,379 | -0.16(-0.78%) |
Nov 21, 2018 | 20.25 | 20.25 | 20.25 | 0 | +0.31(+1.58%) | |
Nov 20, 2018 | 19.66 | 20.12 | 19.60 | 19.93 | 19,344 | -0.43(-2.12%) |
Nov 19, 2018 | 21.00 | 21.00 | 20.36 | 20.37 | 16,489 | -0.67(-3.17%) |
Nov 16, 2018 | 21.03 | 21.09 | 20.91 | 21.03 | 5,295 | -0.06(-0.28%) |
Nov 15, 2018 | 20.80 | 21.14 | 20.73 | 21.09 | 6,740 | -0.00(-0.00%) |
Nov 14, 2018 | 21.48 | 21.48 | 21.09 | 21.09 | 4,882 | -0.10(-0.46%) |
Nov 13, 2018 | 21.30 | 21.37 | 21.07 | 21.19 | 7,397 | +0.01(+0.07%) |
Nov 12, 2018 | 21.56 | 21.60 | 21.10 | 21.18 | 7,651 | -0.41(-1.88%) |
Nov 09, 2018 | 21.85 | 21.85 | 21.45 | 21.58 | 47,050 | -0.32(-1.48%) |
Nov 08, 2018 | 22.08 | 22.09 | 21.87 | 21.91 | 8,318 | -0.07(-0.31%) |
Nov 07, 2018 | 21.73 | 21.98 | 21.64 | 21.98 | 7,838 | +0.38(+1.77%) |
Nov 06, 2018 | 21.45 | 21.70 | 21.45 | 21.59 | 6,124 | +0.15(+0.69%) |
Nov 05, 2018 | 21.39 | 21.51 | 21.31 | 21.45 | 8,703 | +0.03(+0.14%) |
Nov 02, 2018 | 21.72 | 21.84 | 21.40 | 21.42 | 11,609 | -0.16(-0.73%) |
Nov 01, 2018 | 21.32 | 21.60 | 21.18 | 21.57 | 8,761 | +0.12(+0.55%) |
Oct 31, 2018 | 21.37 | 21.50 | 21.28 | 21.45 | 6,121 | +0.53(+2.51%) |
Oct 30, 2018 | 20.42 | 20.93 | 20.41 | 20.93 | 11,697 | +0.44(+2.13%) |
Oct 29, 2018 | 21.11 | 21.13 | 20.28 | 20.49 | 13,719 | -0.25(-1.18%) |
Oct 26, 2018 | 20.70 | 21.04 | 20.50 | 20.74 | 12,322 | -0.44(-2.09%) |
Oct 25, 2018 | 20.88 | 21.31 | 20.88 | 21.18 | 9,802 | +0.49(+2.35%) |
Oct 24, 2018 | 21.43 | 21.43 | 20.69 | 20.69 | 8,414 | -0.57(-2.70%) |
Oct 23, 2018 | 20.85 | 21.36 | 20.75 | 21.27 | 22,326 | -0.08(-0.37%) |
Oct 22, 2018 | 21.37 | 21.45 | 21.27 | 21.35 | 9,767 | +0.09(+0.42%) |
Oct 19, 2018 | 21.55 | 21.61 | 21.21 | 21.26 | 5,804 | -0.25(-1.14%) |
Oct 18, 2018 | 21.69 | 21.84 | 21.41 | 21.50 | 10,583 | -0.29(-1.35%) |
Oct 17, 2018 | 22.05 | 22.05 | 21.72 | 21.80 | 6,373 | -0.14(-0.63%) |
Oct 16, 2018 | 21.60 | 21.94 | 21.46 | 21.94 | 8,251 | +0.54(+2.54%) |
Oct 15, 2018 | 21.40 | 21.50 | 21.26 | 21.39 | 13,332 | +0.06(+0.26%) |
Oct 12, 2018 | 21.53 | 21.53 | 21.18 | 21.34 | 9,267 | +0.33(+1.55%) |
Oct 11, 2018 | 21.09 | 21.41 | 20.86 | 21.01 | 23,993 | -0.28(-1.30%) |
Oct 10, 2018 | 22.26 | 22.26 | 21.19 | 21.29 | 38,629 | -1.03(-4.62%) |
Oct 09, 2018 | 22.28 | 22.44 | 22.24 | 22.32 | 11,752 | +0.03(+0.13%) |
Oct 08, 2018 | 22.26 | 22.39 | 22.02 | 22.29 | 8,756 | -0.12(-0.53%) |
Oct 05, 2018 | 22.63 | 22.69 | 22.18 | 22.41 | 19,960 | -0.14(-0.63%) |
Oct 04, 2018 | 23.04 | 23.06 | 22.51 | 22.55 | 55,135 | -0.47(-2.02%) |
Oct 03, 2018 | 22.97 | 23.10 | 22.97 | 23.02 | 14,413 | +0.02(+0.07%) |
Oct 02, 2018 | 23.22 | 23.22 | 22.91 | 23.00 | 23,772 | -0.11(-0.46%) |