Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.78 | 20.13 | 19.72 | 19.80 | 77,129 | -0.04(-0.21%) |
Dec 28, 2018 | 19.95 | 20.17 | 19.71 | 19.84 | 45,353 | -0.06(-0.31%) |
Dec 27, 2018 | 19.78 | 20.11 | 19.34 | 19.90 | 67,264 | +0.21(+1.05%) |
Dec 26, 2018 | 19.48 | 19.90 | 19.14 | 19.70 | 59,636 | +0.29(+1.50%) |
Dec 24, 2018 | 19.25 | 19.79 | 19.25 | 19.41 | 69,618 | -0.12(-0.60%) |
Dec 21, 2018 | 19.36 | 19.73 | 19.34 | 19.52 | 238,177 | +0.22(+1.15%) |
Dec 20, 2018 | 19.45 | 19.80 | 19.19 | 19.30 | 199,250 | -0.17(-0.89%) |
Dec 19, 2018 | 19.77 | 20.01 | 19.39 | 19.48 | 105,583 | -0.29(-1.47%) |
Dec 18, 2018 | 19.50 | 19.88 | 19.40 | 19.77 | 99,350 | +0.44(+2.26%) |
Dec 17, 2018 | 19.71 | 19.72 | 19.25 | 19.33 | 65,496 | -0.47(-2.38%) |
Dec 14, 2018 | 19.79 | 19.98 | 19.52 | 19.80 | 155,126 | -0.27(-1.35%) |
Dec 13, 2018 | 19.90 | 20.17 | 19.78 | 20.07 | 96,742 | +0.24(+1.19%) |
Dec 12, 2018 | 19.79 | 20.19 | 19.77 | 19.84 | 113,426 | +0.28(+1.45%) |
Dec 11, 2018 | 19.62 | 19.72 | 19.25 | 19.55 | 113,569 | +0.10(+0.53%) |
Dec 10, 2018 | 19.58 | 19.70 | 19.28 | 19.45 | 168,732 | -0.24(-1.20%) |
Dec 07, 2018 | 20.04 | 20.08 | 19.54 | 19.68 | 132,882 | -0.19(-0.98%) |
Dec 06, 2018 | 19.63 | 20.08 | 19.27 | 19.88 | 59,046 | -0.25(-1.24%) |
Dec 04, 2018 | 20.04 | 20.41 | 19.68 | 20.13 | 106,161 | +0.02(+0.10%) |
Dec 03, 2018 | 20.41 | 20.44 | 20.11 | 20.11 | 160,610 | -0.07(-0.34%) |
Nov 30, 2018 | 20.49 | 20.49 | 20.00 | 20.17 | 91,284 | -0.32(-1.55%) |
Nov 29, 2018 | 20.60 | 20.80 | 20.43 | 20.49 | 148,292 | -0.01(-0.07%) |
Nov 28, 2018 | 20.38 | 20.59 | 20.21 | 20.51 | 68,683 | +0.21(+1.02%) |
Nov 27, 2018 | 20.25 | 20.45 | 20.05 | 20.30 | 103,959 | +0.06(+0.31%) |
Nov 26, 2018 | 20.15 | 20.47 | 20.08 | 20.24 | 152,458 | +0.09(+0.45%) |
Nov 23, 2018 | 20.06 | 20.37 | 20.04 | 20.15 | 35,242 | +0.02(+0.10%) |
Nov 21, 2018 | 20.13 | 20.13 | 20.13 | 0 | +0.15(+0.76%) | |
Nov 20, 2018 | 20.26 | 20.26 | 19.97 | 19.97 | 50,563 | -0.51(-2.51%) |
Nov 19, 2018 | 20.58 | 20.58 | 20.29 | 20.49 | 58,908 | -0.11(-0.55%) |
Nov 16, 2018 | 20.28 | 20.60 | 20.23 | 20.60 | 125,227 | +0.35(+1.73%) |
Nov 15, 2018 | 19.92 | 20.25 | 19.92 | 20.25 | 160,334 | +0.21(+1.06%) |
Nov 14, 2018 | 19.77 | 20.04 | 19.68 | 20.04 | 74,551 | +0.36(+1.81%) |
Nov 13, 2018 | 19.78 | 19.84 | 19.53 | 19.68 | 43,903 | -0.17(-0.85%) |
Nov 12, 2018 | 20.04 | 20.16 | 19.78 | 19.85 | 66,184 | -0.08(-0.42%) |
Nov 09, 2018 | 19.95 | 20.22 | 19.78 | 19.93 | 18,199 | -0.06(-0.30%) |
Nov 08, 2018 | 19.91 | 20.32 | 19.91 | 19.99 | 232,680 | -0.13(-0.66%) |
Nov 07, 2018 | 19.92 | 20.25 | 19.92 | 20.13 | 95,926 | +0.32(+1.63%) |
Nov 06, 2018 | 19.97 | 20.17 | 19.73 | 19.81 | 47,534 | -0.29(-1.46%) |
Nov 05, 2018 | 20.18 | 20.31 | 19.95 | 20.10 | 89,349 | -0.27(-1.33%) |
Nov 02, 2018 | 20.08 | 20.41 | 19.70 | 20.37 | 46,797 | +0.29(+1.45%) |
Nov 01, 2018 | 19.14 | 20.08 | 19.14 | 20.08 | 40,098 | +0.96(+5.03%) |
Oct 31, 2018 | 19.09 | 19.36 | 18.99 | 19.12 | 152,205 | -0.17(-0.87%) |
Oct 30, 2018 | 19.32 | 19.35 | 18.72 | 19.28 | 79,413 | +0.12(+0.63%) |
Oct 29, 2018 | 19.53 | 19.53 | 18.90 | 19.16 | 123,797 | -0.54(-2.75%) |
Oct 26, 2018 | 19.52 | 19.71 | 19.33 | 19.71 | 84,496 | +0.23(+1.19%) |
Oct 25, 2018 | 19.43 | 19.69 | 19.39 | 19.48 | 67,020 | +0.31(+1.63%) |
Oct 24, 2018 | 19.70 | 19.98 | 19.16 | 19.16 | 124,326 | -0.43(-2.19%) |
Oct 23, 2018 | 19.20 | 19.95 | 19.20 | 19.59 | 81,995 | -0.23(-1.14%) |
Oct 22, 2018 | 19.64 | 19.82 | 19.64 | 19.82 | 27,563 | -0.05(-0.23%) |
Oct 19, 2018 | 19.80 | 20.10 | 19.80 | 19.87 | 81,462 | +0.01(+0.03%) |
Oct 18, 2018 | 19.84 | 20.09 | 19.83 | 19.86 | 97,725 | -0.27(-1.34%) |
Oct 17, 2018 | 20.36 | 20.42 | 19.99 | 20.13 | 138,114 | -0.48(-2.34%) |
Oct 16, 2018 | 20.31 | 20.62 | 20.15 | 20.61 | 99,341 | +0.30(+1.50%) |
Oct 15, 2018 | 19.76 | 20.46 | 19.73 | 20.31 | 35,869 | +0.22(+1.11%) |
Oct 12, 2018 | 19.97 | 20.19 | 19.90 | 20.08 | 103,128 | +0.44(+2.22%) |
Oct 11, 2018 | 19.89 | 19.99 | 19.65 | 19.65 | 175,340 | -0.32(-1.61%) |
Oct 10, 2018 | 20.47 | 20.47 | 19.80 | 19.97 | 172,120 | -0.40(-1.97%) |
Oct 09, 2018 | 20.20 | 20.55 | 20.17 | 20.37 | 30,609 | -0.12(-0.56%) |
Oct 08, 2018 | 20.48 | 20.48 | 20.10 | 20.48 | 60,949 | +0.04(+0.19%) |
Oct 05, 2018 | 20.65 | 20.76 | 20.12 | 20.44 | 155,559 | -0.12(-0.57%) |
Oct 04, 2018 | 20.92 | 21.22 | 20.52 | 20.56 | 70,435 | -0.51(-2.44%) |
Oct 03, 2018 | 21.04 | 21.19 | 20.94 | 21.08 | 109,056 | +0.03(+0.14%) |
Oct 02, 2018 | 20.84 | 21.31 | 20.84 | 21.05 | 108,978 | -0.05(-0.23%) |