Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 20.95 | 20.96 | 20.81 | 20.84 | 15,740 | -0.02(-0.08%) |
Dec 28, 2018 | 20.99 | 20.99 | 20.77 | 20.86 | 40,012 | +0.16(+0.79%) |
Dec 27, 2018 | 20.42 | 20.71 | 20.40 | 20.69 | 9,854 | +0.00(+0.02%) |
Dec 26, 2018 | 20.30 | 20.69 | 20.30 | 20.69 | 27,579 | +0.37(+1.80%) |
Dec 24, 2018 | 20.49 | 20.56 | 20.28 | 20.32 | 29,198 | -0.18(-0.87%) |
Dec 21, 2018 | 20.61 | 20.84 | 20.50 | 20.50 | 23,190 | -0.36(-1.74%) |
Dec 20, 2018 | 20.91 | 21.05 | 20.79 | 20.86 | 22,477 | -0.04(-0.20%) |
Dec 19, 2018 | 21.14 | 21.35 | 20.84 | 20.91 | 53,209 | -0.22(-1.05%) |
Dec 18, 2018 | 21.24 | 21.24 | 21.10 | 21.13 | 5,093 | +0.10(+0.47%) |
Dec 17, 2018 | 21.22 | 21.30 | 20.94 | 21.03 | 52,624 | -0.24(-1.13%) |
Dec 14, 2018 | 21.34 | 21.39 | 21.26 | 21.27 | 289,180 | -0.22(-1.04%) |
Dec 13, 2018 | 21.57 | 21.57 | 21.49 | 21.49 | 77,060 | -0.09(-0.44%) |
Dec 12, 2018 | 21.58 | 21.65 | 21.57 | 21.59 | 73,952 | +0.34(+1.61%) |
Dec 11, 2018 | 21.39 | 21.39 | 21.10 | 21.24 | 8,358 | +0.01(+0.04%) |
Dec 10, 2018 | 21.30 | 21.30 | 21.02 | 21.24 | 7,050 | -0.13(-0.59%) |
Dec 07, 2018 | 21.66 | 21.66 | 21.29 | 21.36 | 30,763 | -0.19(-0.88%) |
Dec 06, 2018 | 21.36 | 21.55 | 21.29 | 21.55 | 28,902 | -0.12(-0.57%) |
Dec 04, 2018 | 21.92 | 21.96 | 21.64 | 21.68 | 31,005 | -0.50(-2.23%) |
Dec 03, 2018 | 22.21 | 22.21 | 22.08 | 22.17 | 8,791 | +0.30(+1.35%) |
Nov 30, 2018 | 21.87 | 21.89 | 21.86 | 21.87 | 4,463 | -0.22(-1.01%) |
Nov 29, 2018 | 21.97 | 22.10 | 21.97 | 22.10 | 7,456 | -0.03(-0.15%) |
Nov 28, 2018 | 21.91 | 22.13 | 21.79 | 22.13 | 7,115 | +0.32(+1.46%) |
Nov 27, 2018 | 21.76 | 21.87 | 21.76 | 21.81 | 465,766 | -0.20(-0.89%) |
Nov 26, 2018 | 21.96 | 22.01 | 21.92 | 22.01 | 21,561 | +0.30(+1.37%) |
Nov 23, 2018 | 21.59 | 21.72 | 21.59 | 21.71 | 17,855 | -0.07(-0.30%) |
Nov 21, 2018 | 21.77 | 21.77 | 21.77 | 0 | +0.26(+1.19%) | |
Nov 20, 2018 | 21.69 | 21.69 | 21.48 | 21.52 | 4,063 | -0.28(-1.29%) |
Nov 19, 2018 | 22.06 | 22.06 | 21.79 | 21.80 | 17,248 | -0.29(-1.31%) |
Nov 16, 2018 | 21.97 | 22.09 | 21.93 | 22.09 | 42,224 | +0.06(+0.26%) |
Nov 15, 2018 | 21.80 | 22.04 | 21.75 | 22.03 | 16,497 | +0.02(+0.11%) |
Nov 14, 2018 | 22.05 | 22.05 | 21.87 | 22.01 | 3,856 | +0.02(+0.09%) |
Nov 13, 2018 | 21.92 | 22.06 | 21.92 | 21.99 | 1,948 | +0.13(+0.59%) |
Nov 12, 2018 | 22.10 | 22.10 | 21.86 | 21.86 | 5,498 | -0.29(-1.33%) |
Nov 09, 2018 | 22.24 | 22.24 | 22.08 | 22.15 | 21,112 | -0.17(-0.75%) |
Nov 08, 2018 | 22.44 | 22.44 | 22.32 | 22.32 | 13,739 | -0.11(-0.50%) |
Nov 07, 2018 | 22.34 | 22.44 | 22.34 | 22.43 | 7,741 | +0.29(+1.31%) |
Nov 06, 2018 | 22.09 | 22.16 | 22.09 | 22.14 | 31,374 | +0.10(+0.45%) |
Nov 05, 2018 | 22.01 | 22.06 | 21.97 | 22.04 | 12,599 | -0.03(-0.15%) |
Nov 02, 2018 | 22.21 | 22.21 | 21.97 | 22.08 | 14,235 | -0.00(-0.02%) |
Nov 01, 2018 | 21.96 | 22.11 | 21.96 | 22.08 | 29,676 | +0.20(+0.91%) |
Oct 31, 2018 | 21.86 | 21.89 | 21.85 | 21.88 | 12,259 | +0.19(+0.88%) |
Oct 30, 2018 | 21.44 | 21.73 | 21.44 | 21.69 | 31,830 | +0.24(+1.12%) |
Oct 29, 2018 | 21.80 | 21.80 | 21.44 | 21.45 | 11,438 | -0.07(-0.35%) |
Oct 26, 2018 | 21.43 | 21.69 | 21.33 | 21.53 | 139,583 | -0.21(-0.96%) |
Oct 25, 2018 | 21.65 | 21.78 | 21.65 | 21.73 | 10,591 | +0.23(+1.08%) |
Oct 24, 2018 | 21.85 | 21.85 | 21.50 | 21.50 | 28,922 | -0.41(-1.85%) |
Oct 23, 2018 | 21.78 | 22.04 | 21.74 | 21.91 | 7,432 | -0.27(-1.20%) |
Oct 22, 2018 | 22.17 | 22.25 | 22.15 | 22.17 | 19,255 | -0.12(-0.55%) |
Oct 19, 2018 | 22.37 | 22.37 | 22.26 | 22.29 | 71,540 | +0.11(+0.51%) |
Oct 18, 2018 | 22.45 | 22.48 | 22.13 | 22.18 | 29,773 | -0.30(-1.33%) |
Oct 17, 2018 | 22.43 | 22.54 | 22.37 | 22.48 | 34,899 | -0.12(-0.52%) |
Oct 16, 2018 | 22.48 | 22.63 | 22.45 | 22.60 | 28,997 | +0.39(+1.74%) |
Oct 15, 2018 | 22.14 | 22.23 | 22.14 | 22.21 | 7,139 | +0.01(+0.05%) |
Oct 12, 2018 | 22.31 | 22.31 | 22.05 | 22.20 | 26,903 | -0.07(-0.33%) |
Oct 11, 2018 | 22.40 | 22.40 | 22.03 | 22.27 | 9,205 | -0.16(-0.70%) |
Oct 10, 2018 | 22.79 | 22.78 | 22.43 | 22.43 | 182,322 | -0.61(-2.63%) |
Oct 09, 2018 | 22.91 | 23.06 | 22.89 | 23.04 | 6,213 | -0.00(-0.00%) |
Oct 08, 2018 | 22.98 | 23.05 | 22.88 | 23.04 | 10,437 | -0.02(-0.10%) |
Oct 05, 2018 | 23.19 | 23.19 | 23.02 | 23.06 | 23,887 | -0.13(-0.56%) |
Oct 04, 2018 | 23.34 | 23.34 | 23.16 | 23.19 | 6,070 | -0.37(-1.58%) |
Oct 03, 2018 | 23.69 | 23.70 | 23.52 | 23.56 | 7,109 | -0.02(-0.10%) |
Oct 02, 2018 | 23.55 | 23.62 | 23.51 | 23.59 | 11,223 | -0.21(-0.86%) |