Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.19 | 21.22 | 20.37 | 20.99 | 405,556 | -0.07(-0.35%) |
Dec 28, 2018 | 20.96 | 21.41 | 20.79 | 21.07 | 742,963 | +0.21(+1.00%) |
Dec 27, 2018 | 20.17 | 20.90 | 19.93 | 20.86 | 699,368 | +0.36(+1.75%) |
Dec 26, 2018 | 19.65 | 20.55 | 19.25 | 20.50 | 622,432 | +0.96(+4.93%) |
Dec 24, 2018 | 19.99 | 20.09 | 19.50 | 19.54 | 375,699 | -0.51(-2.53%) |
Dec 21, 2018 | 20.58 | 21.08 | 20.05 | 20.05 | 1,902,998 | -0.75(-3.59%) |
Dec 20, 2018 | 20.55 | 21.15 | 20.52 | 20.79 | 695,739 | +0.09(+0.43%) |
Dec 19, 2018 | 20.73 | 21.38 | 20.66 | 20.70 | 909,339 | -0.02(-0.11%) |
Dec 18, 2018 | 20.15 | 20.95 | 20.05 | 20.73 | 796,910 | +0.72(+3.58%) |
Dec 17, 2018 | 20.46 | 20.87 | 19.99 | 20.01 | 970,321 | -0.50(-2.44%) |
Dec 14, 2018 | 20.54 | 21.12 | 20.46 | 20.51 | 620,854 | -0.28(-1.36%) |
Dec 13, 2018 | 21.07 | 21.32 | 20.74 | 20.79 | 583,499 | -0.28(-1.31%) |
Dec 12, 2018 | 21.14 | 21.44 | 20.73 | 21.07 | 654,203 | +0.19(+0.89%) |
Dec 11, 2018 | 21.17 | 21.22 | 20.79 | 20.88 | 439,719 | +0.07(+0.32%) |
Dec 10, 2018 | 21.53 | 21.64 | 20.82 | 20.82 | 442,561 | -0.68(-3.16%) |
Dec 07, 2018 | 21.58 | 22.06 | 21.44 | 21.50 | 686,728 | +0.00(+0.00%) |
Dec 06, 2018 | 20.79 | 21.55 | 20.77 | 21.50 | 1,070,516 | +0.44(+2.09%) |
Dec 04, 2018 | 21.67 | 21.91 | 20.99 | 21.05 | 819,415 | -0.98(-4.44%) |
Dec 03, 2018 | 22.29 | 22.29 | 21.41 | 22.03 | 602,641 | +0.04(+0.17%) |
Nov 30, 2018 | 22.11 | 22.23 | 21.84 | 22.00 | 673,205 | -0.12(-0.54%) |
Nov 29, 2018 | 22.47 | 22.55 | 22.06 | 22.11 | 568,386 | -0.40(-1.76%) |
Nov 28, 2018 | 21.76 | 22.57 | 21.17 | 22.51 | 709,317 | +0.77(+3.54%) |
Nov 27, 2018 | 21.70 | 22.02 | 21.67 | 21.74 | 641,058 | -0.06(-0.27%) |
Nov 26, 2018 | 22.02 | 22.20 | 21.64 | 21.80 | 555,728 | -0.03(-0.14%) |
Nov 23, 2018 | 21.50 | 22.17 | 21.50 | 21.83 | 137,238 | +0.22(+1.00%) |
Nov 21, 2018 | 21.61 | 21.61 | 21.61 | 0 | +0.41(+1.94%) | |
Nov 20, 2018 | 21.10 | 21.72 | 20.97 | 21.20 | 617,962 | -0.13(-0.63%) |
Nov 19, 2018 | 21.40 | 21.62 | 21.13 | 21.34 | 761,481 | -0.06(-0.28%) |
Nov 16, 2018 | 20.69 | 21.50 | 20.69 | 21.40 | 681,239 | +0.55(+2.61%) |
Nov 15, 2018 | 20.94 | 21.01 | 20.19 | 20.85 | 643,195 | -0.55(-2.55%) |
Nov 14, 2018 | 21.85 | 22.09 | 21.35 | 21.40 | 542,502 | -0.22(-1.00%) |
Nov 13, 2018 | 21.44 | 21.96 | 21.44 | 21.61 | 517,709 | +0.28(+1.29%) |
Nov 12, 2018 | 21.46 | 21.89 | 21.29 | 21.34 | 714,768 | -0.12(-0.56%) |
Nov 09, 2018 | 21.60 | 21.82 | 21.38 | 21.46 | 659,950 | -0.10(-0.49%) |
Nov 08, 2018 | 21.48 | 22.05 | 20.79 | 21.56 | 928,057 | -0.40(-1.80%) |
Nov 07, 2018 | 22.14 | 22.17 | 21.62 | 21.96 | 1,076,807 | +0.02(+0.10%) |
Nov 06, 2018 | 22.32 | 22.43 | 21.88 | 21.94 | 711,904 | -0.48(-2.13%) |
Nov 05, 2018 | 21.83 | 22.44 | 21.78 | 22.41 | 767,321 | +0.60(+2.75%) |
Nov 02, 2018 | 21.64 | 21.90 | 20.93 | 21.81 | 853,570 | +0.40(+1.86%) |
Nov 01, 2018 | 19.96 | 21.59 | 19.55 | 21.42 | 1,036,117 | +0.64(+3.06%) |
Oct 31, 2018 | 21.11 | 21.34 | 20.41 | 20.78 | 882,726 | -0.12(-0.57%) |
Oct 30, 2018 | 19.95 | 20.94 | 19.66 | 20.90 | 863,956 | +0.95(+4.74%) |
Oct 29, 2018 | 21.05 | 21.05 | 19.77 | 19.95 | 657,519 | -0.72(-3.47%) |
Oct 26, 2018 | 20.30 | 21.08 | 20.27 | 20.67 | 913,207 | +0.06(+0.29%) |
Oct 25, 2018 | 20.08 | 20.73 | 19.86 | 20.61 | 805,043 | +1.10(+5.65%) |
Oct 24, 2018 | 19.83 | 20.23 | 19.49 | 19.51 | 726,565 | -0.29(-1.46%) |
Oct 23, 2018 | 18.59 | 19.85 | 18.59 | 19.80 | 1,030,329 | +0.97(+5.15%) |
Oct 22, 2018 | 19.73 | 19.87 | 18.59 | 18.83 | 1,028,606 | -0.97(-4.89%) |
Oct 19, 2018 | 20.42 | 20.54 | 19.71 | 19.80 | 728,888 | -0.58(-2.83%) |
Oct 18, 2018 | 20.16 | 20.76 | 20.00 | 20.37 | 645,704 | +0.05(+0.25%) |
Oct 17, 2018 | 20.34 | 20.46 | 19.71 | 20.32 | 976,203 | -0.30(-1.47%) |
Oct 16, 2018 | 20.16 | 20.66 | 19.86 | 20.62 | 479,775 | +0.65(+3.26%) |
Oct 15, 2018 | 19.67 | 20.09 | 19.67 | 19.97 | 479,687 | +0.23(+1.16%) |
Oct 12, 2018 | 20.48 | 20.48 | 19.59 | 19.74 | 519,552 | -0.37(-1.84%) |
Oct 11, 2018 | 20.26 | 20.53 | 20.09 | 20.11 | 653,979 | -0.21(-1.06%) |
Oct 10, 2018 | 20.30 | 20.88 | 20.30 | 20.33 | 539,998 | -0.21(-1.04%) |
Oct 09, 2018 | 20.98 | 21.02 | 20.47 | 20.54 | 412,845 | -0.45(-2.15%) |
Oct 08, 2018 | 20.63 | 21.07 | 20.62 | 20.99 | 358,975 | +0.26(+1.25%) |
Oct 05, 2018 | 21.10 | 21.11 | 20.37 | 20.74 | 748,361 | -0.32(-1.51%) |
Oct 04, 2018 | 21.39 | 21.43 | 20.90 | 21.05 | 488,993 | -0.45(-2.10%) |
Oct 03, 2018 | 21.92 | 22.05 | 21.36 | 21.50 | 468,799 | -0.28(-1.29%) |
Oct 02, 2018 | 21.62 | 21.97 | 21.60 | 21.79 | 396,315 | +0.13(+0.58%) |