Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.61 | 22.61 | 22.10 | 22.40 | 107,097 | -0.09(-0.41%) |
Dec 28, 2018 | 22.38 | 23.01 | 22.12 | 22.49 | 161,675 | +0.26(+1.15%) |
Dec 27, 2018 | 22.13 | 22.26 | 21.50 | 22.23 | 80,904 | -0.04(-0.17%) |
Dec 26, 2018 | 21.46 | 22.30 | 21.39 | 22.27 | 76,569 | +0.82(+3.80%) |
Dec 24, 2018 | 22.27 | 22.30 | 21.42 | 21.46 | 62,688 | -0.69(-3.12%) |
Dec 21, 2018 | 22.61 | 23.00 | 22.12 | 22.15 | 477,175 | -0.45(-1.99%) |
Dec 20, 2018 | 22.87 | 23.00 | 22.35 | 22.60 | 88,988 | -0.22(-0.95%) |
Dec 19, 2018 | 23.10 | 23.33 | 22.78 | 22.82 | 100,753 | -0.26(-1.11%) |
Dec 18, 2018 | 22.75 | 23.37 | 22.70 | 23.07 | 109,692 | +0.53(+2.34%) |
Dec 17, 2018 | 23.73 | 23.90 | 22.41 | 22.54 | 223,703 | -1.22(-5.13%) |
Dec 14, 2018 | 23.66 | 23.94 | 23.54 | 23.76 | 126,277 | +0.04(+0.16%) |
Dec 13, 2018 | 23.63 | 23.98 | 23.60 | 23.73 | 97,889 | +0.08(+0.33%) |
Dec 12, 2018 | 24.08 | 24.23 | 23.63 | 23.65 | 195,215 | -0.28(-1.17%) |
Dec 11, 2018 | 23.92 | 24.15 | 23.80 | 23.93 | 65,329 | +0.01(+0.03%) |
Dec 10, 2018 | 24.23 | 24.23 | 23.67 | 23.92 | 151,281 | -0.19(-0.77%) |
Dec 07, 2018 | 24.24 | 24.28 | 23.95 | 24.11 | 80,451 | -0.11(-0.45%) |
Dec 06, 2018 | 23.50 | 24.22 | 23.31 | 24.21 | 132,018 | +0.69(+2.94%) |
Dec 04, 2018 | 24.14 | 24.23 | 23.38 | 23.52 | 80,837 | -0.55(-2.29%) |
Dec 03, 2018 | 24.72 | 24.72 | 23.80 | 24.07 | 85,402 | -0.43(-1.74%) |
Nov 30, 2018 | 24.08 | 24.59 | 24.08 | 24.50 | 195,143 | +0.44(+1.84%) |
Nov 29, 2018 | 24.04 | 24.21 | 23.85 | 24.06 | 116,947 | -0.03(-0.13%) |
Nov 28, 2018 | 23.24 | 24.21 | 23.03 | 24.09 | 122,242 | +1.09(+4.73%) |
Nov 27, 2018 | 23.00 | 23.14 | 22.79 | 23.00 | 107,348 | -0.10(-0.44%) |
Nov 26, 2018 | 22.94 | 23.27 | 22.83 | 23.10 | 160,205 | +0.14(+0.61%) |
Nov 23, 2018 | 22.96 | 23.22 | 22.93 | 22.96 | 45,310 | -0.09(-0.40%) |
Nov 21, 2018 | 23.06 | 23.06 | 23.06 | 0 | -0.16(-0.67%) | |
Nov 20, 2018 | 22.76 | 23.48 | 22.76 | 23.21 | 147,767 | +0.33(+1.46%) |
Nov 19, 2018 | 23.07 | 23.15 | 22.54 | 22.88 | 72,312 | -0.19(-0.84%) |
Nov 16, 2018 | 22.16 | 23.10 | 22.10 | 23.07 | 178,667 | +0.83(+3.74%) |
Nov 15, 2018 | 22.20 | 22.34 | 21.87 | 22.24 | 152,212 | -0.01(-0.05%) |
Nov 14, 2018 | 22.38 | 22.57 | 22.19 | 22.25 | 88,917 | -0.11(-0.48%) |
Nov 13, 2018 | 23.07 | 23.07 | 22.03 | 22.36 | 117,393 | -0.77(-3.31%) |
Nov 12, 2018 | 22.96 | 23.40 | 22.96 | 23.13 | 92,329 | +0.18(+0.77%) |
Nov 09, 2018 | 22.84 | 23.19 | 22.74 | 22.95 | 107,697 | +0.10(+0.44%) |
Nov 08, 2018 | 22.79 | 23.01 | 22.60 | 22.85 | 61,109 | +0.06(+0.27%) |
Nov 07, 2018 | 22.44 | 23.10 | 22.41 | 22.79 | 102,030 | +0.19(+0.85%) |
Nov 06, 2018 | 22.61 | 22.76 | 22.49 | 22.60 | 59,425 | +0.05(+0.20%) |
Nov 05, 2018 | 22.37 | 22.72 | 22.37 | 22.55 | 124,265 | +0.31(+1.41%) |
Nov 02, 2018 | 22.74 | 22.76 | 22.04 | 22.24 | 112,527 | -0.47(-2.06%) |
Nov 01, 2018 | 22.83 | 22.91 | 22.68 | 22.71 | 50,484 | -0.06(-0.27%) |
Oct 31, 2018 | 23.66 | 23.66 | 22.75 | 22.77 | 72,842 | -0.73(-3.10%) |
Oct 30, 2018 | 23.18 | 23.72 | 23.12 | 23.49 | 80,721 | +0.31(+1.36%) |
Oct 29, 2018 | 22.99 | 23.33 | 22.99 | 23.18 | 63,496 | +0.36(+1.58%) |
Oct 26, 2018 | 23.28 | 23.37 | 22.63 | 22.82 | 77,020 | -0.56(-2.39%) |
Oct 25, 2018 | 23.06 | 23.47 | 22.75 | 23.38 | 68,322 | +0.38(+1.67%) |
Oct 24, 2018 | 22.65 | 23.30 | 22.59 | 23.00 | 57,877 | +0.35(+1.56%) |
Oct 23, 2018 | 22.22 | 22.82 | 22.08 | 22.64 | 73,737 | +0.22(+0.99%) |
Oct 22, 2018 | 22.48 | 22.64 | 22.36 | 22.42 | 66,185 | +0.04(+0.17%) |
Oct 19, 2018 | 22.45 | 22.67 | 22.37 | 22.38 | 57,961 | -0.10(-0.44%) |
Oct 18, 2018 | 22.67 | 22.67 | 22.32 | 22.48 | 73,735 | -0.08(-0.34%) |
Oct 17, 2018 | 22.06 | 22.58 | 21.79 | 22.56 | 221,409 | +0.52(+2.36%) |
Oct 16, 2018 | 21.46 | 22.12 | 21.30 | 22.04 | 97,609 | +0.65(+3.04%) |
Oct 15, 2018 | 21.35 | 21.76 | 21.32 | 21.39 | 141,183 | -0.03(-0.14%) |
Oct 12, 2018 | 22.01 | 22.14 | 21.37 | 21.42 | 106,653 | -0.44(-2.03%) |
Oct 11, 2018 | 22.80 | 22.93 | 21.85 | 21.86 | 98,927 | -1.06(-4.64%) |
Oct 10, 2018 | 23.21 | 23.44 | 22.87 | 22.93 | 97,712 | -0.21(-0.93%) |
Oct 09, 2018 | 22.87 | 23.23 | 22.87 | 23.14 | 64,977 | +0.25(+1.10%) |
Oct 08, 2018 | 22.44 | 22.98 | 22.44 | 22.89 | 57,961 | +0.44(+1.98%) |
Oct 05, 2018 | 22.51 | 22.71 | 22.40 | 22.44 | 34,593 | -0.08(-0.34%) |
Oct 04, 2018 | 22.72 | 22.74 | 22.37 | 22.52 | 60,541 | -0.29(-1.28%) |
Oct 03, 2018 | 23.26 | 23.43 | 22.72 | 22.81 | 63,771 | -0.45(-1.94%) |
Oct 02, 2018 | 23.44 | 23.51 | 23.16 | 23.26 | 84,604 | -0.29(-1.24%) |