Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.70 | 21.70 | 21.70 | 0 | -0.01(-0.05%) | |
Dec 28, 2018 | 21.45 | 21.83 | 21.33 | 21.71 | 292,484 | +0.26(+1.21%) |
Dec 27, 2018 | 21.16 | 21.58 | 20.95 | 21.45 | 362,248 | +0.39(+1.85%) |
Dec 24, 2018 | 21.06 | 21.06 | 21.06 | 0 | -0.29(-1.36%) | |
Dec 21, 2018 | 21.53 | 21.68 | 21.35 | 21.35 | 500,895 | -0.09(-0.42%) |
Dec 20, 2018 | 21.97 | 22.04 | 21.40 | 21.44 | 374,737 | -0.52(-2.37%) |
Dec 19, 2018 | 22.32 | 22.37 | 21.91 | 21.96 | 331,052 | -0.39(-1.74%) |
Dec 18, 2018 | 22.22 | 22.35 | 22.12 | 22.35 | 861,287 | +0.03(+0.13%) |
Dec 17, 2018 | 22.62 | 22.81 | 22.24 | 22.32 | 287,303 | -0.44(-1.93%) |
Dec 14, 2018 | 23.14 | 23.14 | 22.67 | 22.76 | 233,938 | -0.43(-1.85%) |
Dec 13, 2018 | 22.87 | 23.22 | 22.61 | 23.19 | 273,651 | +0.36(+1.58%) |
Dec 12, 2018 | 23.09 | 23.13 | 22.73 | 22.83 | 298,641 | -0.18(-0.78%) |
Dec 11, 2018 | 22.88 | 23.14 | 22.75 | 23.01 | 516,762 | +0.23(+1.01%) |
Dec 10, 2018 | 22.82 | 22.86 | 22.53 | 22.78 | 366,020 | -0.05(-0.22%) |
Dec 07, 2018 | 22.79 | 22.95 | 22.75 | 22.83 | 368,017 | +0.00(+0.00%) |
Dec 06, 2018 | 22.97 | 22.97 | 22.47 | 22.83 | 365,487 | -0.14(-0.61%) |
Dec 05, 2018 | 22.78 | 23.13 | 22.75 | 22.97 | 211,801 | +0.16(+0.70%) |
Dec 04, 2018 | 22.60 | 23.03 | 22.48 | 22.81 | 531,219 | +0.14(+0.62%) |
Dec 03, 2018 | 22.44 | 22.67 | 22.12 | 22.67 | 432,497 | +0.33(+1.48%) |
Nov 30, 2018 | 22.27 | 22.40 | 21.97 | 22.34 | 506,960 | +0.02(+0.09%) |
Nov 29, 2018 | 22.28 | 22.42 | 22.19 | 22.32 | 176,973 | -0.09(-0.40%) |
Nov 28, 2018 | 22.02 | 22.46 | 21.92 | 22.41 | 320,967 | +0.38(+1.72%) |
Nov 27, 2018 | 21.87 | 22.09 | 21.87 | 22.03 | 352,038 | +0.13(+0.59%) |
Nov 26, 2018 | 22.04 | 22.04 | 21.53 | 21.90 | 486,332 | -0.07(-0.32%) |
Nov 23, 2018 | 21.90 | 21.98 | 21.76 | 21.97 | 178,693 | +0.04(+0.18%) |
Nov 22, 2018 | 21.88 | 21.93 | 21.69 | 21.93 | 198,631 | +0.02(+0.09%) |
Nov 21, 2018 | 21.21 | 21.92 | 21.21 | 21.91 | 716,713 | +0.76(+3.59%) |
Nov 20, 2018 | 21.22 | 21.26 | 21.03 | 21.15 | 230,792 | -0.06(-0.28%) |
Nov 19, 2018 | 21.18 | 21.38 | 21.16 | 21.21 | 290,191 | -0.04(-0.19%) |
Nov 16, 2018 | 21.12 | 21.26 | 20.98 | 21.25 | 248,057 | +0.25(+1.19%) |
Nov 15, 2018 | 21.30 | 21.31 | 20.93 | 21.00 | 169,519 | -0.25(-1.18%) |
Nov 14, 2018 | 21.37 | 21.48 | 21.12 | 21.25 | 190,870 | -0.06(-0.28%) |
Nov 13, 2018 | 21.33 | 21.56 | 21.24 | 21.31 | 200,704 | -0.02(-0.09%) |
Nov 12, 2018 | 21.19 | 21.50 | 21.12 | 21.33 | 309,183 | +0.22(+1.04%) |
Nov 09, 2018 | 21.16 | 21.25 | 20.98 | 21.11 | 373,568 | -0.04(-0.19%) |
Nov 08, 2018 | 21.75 | 21.78 | 21.13 | 21.15 | 345,193 | -0.40(-1.86%) |
Nov 07, 2018 | 20.70 | 21.74 | 20.56 | 21.55 | 817,268 | +0.95(+4.61%) |
Nov 06, 2018 | 20.42 | 20.63 | 20.42 | 20.60 | 335,426 | +0.18(+0.88%) |
Nov 05, 2018 | 20.00 | 20.51 | 19.98 | 20.42 | 419,959 | +0.44(+2.20%) |
Nov 02, 2018 | 20.30 | 20.31 | 19.91 | 19.98 | 258,034 | -0.35(-1.72%) |
Nov 01, 2018 | 20.28 | 20.56 | 20.24 | 20.33 | 174,032 | +0.08(+0.40%) |
Oct 31, 2018 | 20.20 | 20.37 | 20.04 | 20.25 | 370,560 | +0.14(+0.70%) |
Oct 30, 2018 | 20.35 | 20.42 | 20.09 | 20.11 | 363,147 | -0.30(-1.47%) |
Oct 29, 2018 | 20.95 | 20.97 | 20.38 | 20.41 | 326,823 | -0.47(-2.25%) |
Oct 26, 2018 | 20.94 | 21.06 | 20.71 | 20.88 | 231,150 | -0.02(-0.10%) |
Oct 25, 2018 | 21.00 | 21.24 | 20.82 | 20.90 | 354,856 | -0.07(-0.33%) |
Oct 24, 2018 | 20.98 | 21.06 | 20.72 | 20.97 | 373,806 | +0.02(+0.10%) |
Oct 23, 2018 | 20.72 | 20.99 | 20.71 | 20.95 | 216,336 | +0.02(+0.10%) |
Oct 22, 2018 | 21.03 | 21.05 | 20.80 | 20.93 | 788,655 | +0.05(+0.24%) |
Oct 19, 2018 | 20.68 | 21.10 | 20.63 | 20.88 | 312,303 | +0.30(+1.46%) |
Oct 18, 2018 | 21.05 | 21.12 | 20.58 | 20.58 | 458,353 | -0.46(-2.19%) |
Oct 17, 2018 | 20.90 | 21.05 | 20.78 | 21.04 | 452,173 | +0.12(+0.57%) |
Oct 16, 2018 | 20.62 | 21.16 | 20.43 | 20.92 | 340,560 | +0.31(+1.50%) |
Oct 15, 2018 | 20.54 | 20.65 | 20.35 | 20.61 | 212,640 | +0.09(+0.44%) |
Oct 12, 2018 | 20.20 | 20.54 | 20.12 | 20.52 | 448,087 | +0.40(+1.99%) |
Oct 11, 2018 | 20.23 | 20.34 | 20.02 | 20.12 | 435,444 | -0.24(-1.18%) |
Oct 10, 2018 | 20.69 | 20.69 | 20.27 | 20.36 | 338,060 | -0.33(-1.59%) |
Oct 09, 2018 | 21.02 | 21.06 | 20.66 | 20.69 | 279,582 | -0.39(-1.85%) |
Oct 05, 2018 | 21.08 | 21.08 | 21.08 | 0 | -0.04(-0.19%) | |
Oct 04, 2018 | 21.69 | 21.70 | 21.01 | 21.12 | 439,127 | -0.60(-2.76%) |
Oct 03, 2018 | 21.69 | 21.80 | 21.52 | 21.72 | 277,248 | +0.01(+0.05%) |
Oct 02, 2018 | 21.50 | 21.79 | 21.46 | 21.71 | 311,779 | +0.24(+1.12%) |