Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 20.56 | 20.77 | 20.51 | 20.74 | 472,393 | +0.22(+1.06%) |
Dec 28, 2018 | 20.54 | 20.68 | 20.40 | 20.52 | 644,976 | +0.02(+0.09%) |
Dec 27, 2018 | 20.18 | 20.50 | 19.85 | 20.50 | 843,549 | +0.30(+1.48%) |
Dec 26, 2018 | 19.91 | 20.22 | 19.77 | 20.21 | 659,933 | +0.25(+1.25%) |
Dec 24, 2018 | 20.68 | 20.68 | 19.88 | 19.96 | 707,544 | -0.76(-3.66%) |
Dec 21, 2018 | 20.98 | 21.20 | 20.69 | 20.72 | 1,303,142 | -0.32(-1.54%) |
Dec 20, 2018 | 21.24 | 21.29 | 21.00 | 21.04 | 674,460 | -0.14(-0.68%) |
Dec 19, 2018 | 21.44 | 21.47 | 21.08 | 21.18 | 1,132,251 | -0.17(-0.81%) |
Dec 18, 2018 | 21.51 | 21.59 | 21.29 | 21.36 | 795,578 | -0.17(-0.81%) |
Dec 17, 2018 | 21.73 | 21.84 | 21.44 | 21.53 | 834,453 | -0.17(-0.77%) |
Dec 14, 2018 | 21.83 | 21.83 | 21.62 | 21.70 | 865,813 | -0.23(-1.05%) |
Dec 13, 2018 | 21.65 | 22.08 | 21.65 | 21.93 | 674,988 | +0.28(+1.29%) |
Dec 12, 2018 | 21.76 | 21.90 | 21.57 | 21.65 | 546,982 | -0.02(-0.11%) |
Dec 11, 2018 | 21.76 | 21.78 | 21.62 | 21.67 | 714,793 | +0.06(+0.29%) |
Dec 10, 2018 | 21.68 | 21.76 | 21.59 | 21.61 | 500,038 | -0.12(-0.57%) |
Dec 07, 2018 | 21.69 | 21.85 | 21.61 | 21.74 | 1,438,571 | -0.10(-0.46%) |
Dec 06, 2018 | 21.54 | 21.87 | 21.54 | 21.84 | 751,766 | -0.19(-0.85%) |
Dec 04, 2018 | 22.08 | 22.30 | 21.97 | 22.02 | 375,727 | -0.02(-0.08%) |
Dec 03, 2018 | 21.81 | 22.05 | 21.70 | 22.04 | 492,099 | +0.45(+2.10%) |
Nov 30, 2018 | 21.43 | 21.63 | 21.29 | 21.59 | 446,497 | +0.04(+0.20%) |
Nov 29, 2018 | 21.39 | 21.58 | 21.34 | 21.54 | 360,267 | +0.13(+0.61%) |
Nov 28, 2018 | 21.46 | 21.48 | 21.23 | 21.41 | 606,879 | -0.14(-0.63%) |
Nov 27, 2018 | 21.67 | 21.69 | 21.41 | 21.55 | 566,844 | -0.12(-0.55%) |
Nov 26, 2018 | 21.77 | 21.84 | 21.55 | 21.67 | 386,839 | +0.02(+0.09%) |
Nov 23, 2018 | 21.71 | 21.74 | 21.62 | 21.65 | 206,682 | -0.14(-0.63%) |
Nov 21, 2018 | 21.79 | 21.79 | 21.79 | 0 | +0.34(+1.59%) | |
Nov 20, 2018 | 21.67 | 21.80 | 21.41 | 21.44 | 560,053 | -0.26(-1.20%) |
Nov 19, 2018 | 21.79 | 21.97 | 21.67 | 21.70 | 435,293 | +0.07(+0.34%) |
Nov 16, 2018 | 21.65 | 21.78 | 21.58 | 21.63 | 496,435 | +0.07(+0.34%) |
Nov 15, 2018 | 21.37 | 21.64 | 21.31 | 21.56 | 457,383 | +0.16(+0.77%) |
Nov 14, 2018 | 21.18 | 21.57 | 21.15 | 21.39 | 661,511 | +0.17(+0.80%) |
Nov 13, 2018 | 21.04 | 21.29 | 20.99 | 21.22 | 600,858 | +0.19(+0.93%) |
Nov 12, 2018 | 20.93 | 21.15 | 20.80 | 21.03 | 385,760 | +0.03(+0.14%) |
Nov 09, 2018 | 20.78 | 21.02 | 20.78 | 21.00 | 406,952 | +0.17(+0.82%) |
Nov 08, 2018 | 20.74 | 21.00 | 20.61 | 20.83 | 638,525 | +0.03(+0.15%) |
Nov 07, 2018 | 20.62 | 20.84 | 20.53 | 20.80 | 670,971 | +0.32(+1.54%) |
Nov 06, 2018 | 20.32 | 20.51 | 20.31 | 20.48 | 447,046 | +0.16(+0.78%) |
Nov 05, 2018 | 20.01 | 20.46 | 20.01 | 20.32 | 484,092 | +0.32(+1.61%) |
Nov 02, 2018 | 20.02 | 20.07 | 19.75 | 20.00 | 521,438 | -0.04(-0.21%) |
Nov 01, 2018 | 20.20 | 20.33 | 19.94 | 20.04 | 498,866 | -0.04(-0.18%) |
Oct 31, 2018 | 20.06 | 20.20 | 19.77 | 20.08 | 615,583 | +0.03(+0.15%) |
Oct 30, 2018 | 19.96 | 20.12 | 19.86 | 20.05 | 596,642 | +0.13(+0.64%) |
Oct 29, 2018 | 20.06 | 20.17 | 19.87 | 19.92 | 503,890 | -0.12(-0.61%) |
Oct 26, 2018 | 20.15 | 20.29 | 19.99 | 20.04 | 687,903 | -0.19(-0.96%) |
Oct 25, 2018 | 20.44 | 20.46 | 20.12 | 20.24 | 885,953 | -0.33(-1.63%) |
Oct 24, 2018 | 19.90 | 20.57 | 19.83 | 20.57 | 2,375,714 | +0.71(+3.55%) |
Oct 23, 2018 | 19.64 | 19.89 | 19.64 | 19.87 | 1,286,200 | +0.18(+0.90%) |
Oct 22, 2018 | 19.75 | 19.76 | 19.59 | 19.69 | 243,190 | -0.07(-0.34%) |
Oct 19, 2018 | 19.59 | 19.82 | 19.53 | 19.76 | 510,581 | +0.23(+1.18%) |
Oct 18, 2018 | 19.64 | 19.75 | 19.42 | 19.53 | 639,602 | -0.19(-0.99%) |
Oct 17, 2018 | 19.55 | 19.86 | 19.45 | 19.72 | 415,254 | +0.07(+0.34%) |
Oct 16, 2018 | 19.44 | 19.68 | 19.37 | 19.65 | 881,849 | +0.40(+2.05%) |
Oct 15, 2018 | 19.51 | 19.55 | 19.25 | 19.26 | 518,497 | -0.10(-0.53%) |
Oct 12, 2018 | 19.26 | 19.44 | 19.07 | 19.36 | 560,587 | +0.18(+0.95%) |
Oct 11, 2018 | 19.26 | 19.47 | 19.12 | 19.18 | 587,937 | -0.12(-0.63%) |
Oct 10, 2018 | 19.62 | 19.62 | 19.26 | 19.30 | 560,717 | -0.36(-1.82%) |
Oct 09, 2018 | 19.49 | 19.68 | 19.42 | 19.66 | 416,972 | +0.22(+1.16%) |
Oct 08, 2018 | 19.49 | 19.60 | 19.42 | 19.44 | 307,962 | -0.07(-0.37%) |
Oct 05, 2018 | 19.32 | 19.56 | 19.30 | 19.51 | 244,598 | +0.13(+0.69%) |
Oct 04, 2018 | 19.53 | 19.53 | 19.14 | 19.37 | 672,615 | -0.26(-1.30%) |
Oct 03, 2018 | 19.83 | 19.89 | 19.55 | 19.63 | 248,933 | -0.24(-1.19%) |
Oct 02, 2018 | 19.76 | 19.90 | 19.70 | 19.87 | 497,471 | +0.04(+0.21%) |