Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 20.59 | 20.59 | 19.95 | 20.48 | 285,664 | +0.02(+0.10%) |
Dec 28, 2018 | 20.24 | 20.61 | 20.02 | 20.46 | 335,222 | +0.29(+1.43%) |
Dec 27, 2018 | 20.08 | 20.19 | 19.53 | 20.17 | 281,869 | -0.17(-0.83%) |
Dec 26, 2018 | 19.49 | 20.72 | 19.45 | 20.34 | 376,645 | +0.78(+4.01%) |
Dec 24, 2018 | 21.00 | 21.04 | 19.52 | 19.56 | 193,196 | -1.43(-6.81%) |
Dec 21, 2018 | 21.38 | 21.63 | 20.97 | 20.99 | 888,218 | -0.45(-2.08%) |
Dec 20, 2018 | 21.37 | 21.59 | 21.26 | 21.43 | 492,604 | +0.02(+0.09%) |
Dec 19, 2018 | 21.42 | 21.56 | 21.26 | 21.41 | 455,185 | +0.07(+0.33%) |
Dec 18, 2018 | 20.99 | 21.57 | 20.82 | 21.34 | 324,211 | +0.49(+2.33%) |
Dec 17, 2018 | 21.84 | 21.99 | 20.76 | 20.86 | 248,107 | -1.00(-4.59%) |
Dec 14, 2018 | 21.84 | 22.34 | 21.82 | 21.86 | 304,500 | -0.10(-0.45%) |
Dec 13, 2018 | 21.62 | 22.13 | 21.62 | 21.96 | 219,090 | +0.33(+1.51%) |
Dec 12, 2018 | 22.34 | 22.51 | 21.60 | 21.63 | 250,315 | -0.52(-2.36%) |
Dec 11, 2018 | 22.83 | 22.90 | 22.10 | 22.15 | 345,815 | -0.56(-2.47%) |
Dec 10, 2018 | 22.94 | 22.94 | 22.43 | 22.72 | 259,711 | -0.23(-0.99%) |
Dec 07, 2018 | 22.98 | 23.11 | 22.63 | 22.94 | 257,149 | -0.08(-0.34%) |
Dec 06, 2018 | 22.22 | 23.02 | 22.09 | 23.02 | 445,313 | +0.58(+2.59%) |
Dec 04, 2018 | 23.29 | 23.43 | 22.34 | 22.44 | 175,089 | -0.90(-3.84%) |
Dec 03, 2018 | 23.24 | 23.54 | 23.17 | 23.34 | 207,036 | +0.16(+0.68%) |
Nov 30, 2018 | 22.86 | 23.25 | 22.84 | 23.18 | 482,105 | +0.36(+1.60%) |
Nov 29, 2018 | 22.73 | 22.99 | 22.63 | 22.81 | 170,441 | +0.03(+0.13%) |
Nov 28, 2018 | 22.47 | 22.90 | 22.47 | 22.78 | 230,310 | +0.23(+1.00%) |
Nov 27, 2018 | 22.89 | 23.01 | 22.45 | 22.56 | 230,710 | -0.30(-1.29%) |
Nov 26, 2018 | 22.72 | 23.16 | 22.72 | 22.85 | 288,353 | +0.24(+1.04%) |
Nov 23, 2018 | 22.61 | 22.80 | 22.43 | 22.62 | 236,533 | -0.07(-0.30%) |
Nov 21, 2018 | 22.69 | 22.69 | 22.69 | 0 | +0.10(+0.44%) | |
Nov 20, 2018 | 22.48 | 22.75 | 22.41 | 22.59 | 320,884 | +0.04(+0.17%) |
Nov 19, 2018 | 22.11 | 22.65 | 22.11 | 22.55 | 273,866 | +0.40(+1.82%) |
Nov 16, 2018 | 21.86 | 22.23 | 21.86 | 22.14 | 251,360 | +0.17(+0.76%) |
Nov 15, 2018 | 22.54 | 22.55 | 21.83 | 21.98 | 560,102 | -0.60(-2.66%) |
Nov 14, 2018 | 22.91 | 22.93 | 22.53 | 22.58 | 163,779 | -0.19(-0.82%) |
Nov 13, 2018 | 22.91 | 23.06 | 22.57 | 22.76 | 115,108 | -0.06(-0.26%) |
Nov 12, 2018 | 22.72 | 23.04 | 22.59 | 22.82 | 270,401 | +0.16(+0.70%) |
Nov 09, 2018 | 22.77 | 22.88 | 22.57 | 22.67 | 158,331 | -0.13(-0.56%) |
Nov 08, 2018 | 23.23 | 23.31 | 22.72 | 22.79 | 121,587 | -0.44(-1.91%) |
Nov 07, 2018 | 22.81 | 23.26 | 22.75 | 23.24 | 226,943 | +0.45(+1.99%) |
Nov 06, 2018 | 22.44 | 22.79 | 22.18 | 22.78 | 260,554 | +0.33(+1.45%) |
Nov 05, 2018 | 22.11 | 22.78 | 21.66 | 22.46 | 478,055 | +0.91(+4.20%) |
Nov 02, 2018 | 21.38 | 21.62 | 21.25 | 21.55 | 176,815 | +0.20(+0.92%) |
Nov 01, 2018 | 21.32 | 21.65 | 21.29 | 21.36 | 185,389 | +0.02(+0.09%) |
Oct 31, 2018 | 21.54 | 21.71 | 21.29 | 21.34 | 489,715 | -0.10(-0.46%) |
Oct 30, 2018 | 21.33 | 21.76 | 21.29 | 21.44 | 266,945 | +0.11(+0.51%) |
Oct 29, 2018 | 21.12 | 21.60 | 21.12 | 21.33 | 143,445 | +0.25(+1.17%) |
Oct 26, 2018 | 21.84 | 21.93 | 21.08 | 21.08 | 162,597 | -0.88(-3.99%) |
Oct 25, 2018 | 21.37 | 22.13 | 21.22 | 21.96 | 279,876 | +0.58(+2.72%) |
Oct 24, 2018 | 21.60 | 21.89 | 21.37 | 21.38 | 197,445 | -0.23(-1.05%) |
Oct 23, 2018 | 21.50 | 21.84 | 21.30 | 21.60 | 149,882 | -0.10(-0.45%) |
Oct 22, 2018 | 22.27 | 22.49 | 21.67 | 21.70 | 179,089 | -0.54(-2.43%) |
Oct 19, 2018 | 22.18 | 22.47 | 22.06 | 22.24 | 247,603 | +0.00(+0.00%) |
Oct 18, 2018 | 22.18 | 22.36 | 22.05 | 22.24 | 265,522 | -0.01(-0.04%) |
Oct 17, 2018 | 22.32 | 22.45 | 22.01 | 22.25 | 131,960 | -0.17(-0.75%) |
Oct 16, 2018 | 21.88 | 22.54 | 21.56 | 22.42 | 348,785 | +0.65(+2.99%) |
Oct 15, 2018 | 21.56 | 21.91 | 21.47 | 21.77 | 213,781 | +0.23(+1.05%) |
Oct 12, 2018 | 21.80 | 21.91 | 21.22 | 21.54 | 417,309 | -0.13(-0.59%) |
Oct 11, 2018 | 22.55 | 22.65 | 21.66 | 21.67 | 284,273 | -0.92(-4.05%) |
Oct 10, 2018 | 22.62 | 22.82 | 22.41 | 22.59 | 392,120 | -0.14(-0.61%) |
Oct 09, 2018 | 22.81 | 23.08 | 22.41 | 22.73 | 586,062 | -0.11(-0.47%) |
Oct 08, 2018 | 22.43 | 22.89 | 22.43 | 22.83 | 121,464 | +0.44(+1.98%) |
Oct 05, 2018 | 22.39 | 22.47 | 22.13 | 22.39 | 231,251 | +0.03(+0.13%) |
Oct 04, 2018 | 22.56 | 22.60 | 22.21 | 22.36 | 173,037 | -0.29(-1.26%) |
Oct 03, 2018 | 23.21 | 23.30 | 22.62 | 22.65 | 216,390 | -0.56(-2.42%) |
Oct 02, 2018 | 23.72 | 23.77 | 23.19 | 23.21 | 290,603 | -0.54(-2.28%) |