Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 20.92 | 20.94 | 20.70 | 20.94 | 6,575 | +0.01(+0.07%) |
Dec 28, 2018 | 20.95 | 21.09 | 20.86 | 20.93 | 4,792 | +0.21(+1.01%) |
Dec 27, 2018 | 20.49 | 20.72 | 20.19 | 20.72 | 6,855 | -0.08(-0.39%) |
Dec 26, 2018 | 19.96 | 20.80 | 19.94 | 20.80 | 12,781 | +0.75(+3.72%) |
Dec 24, 2018 | 20.58 | 20.58 | 20.04 | 20.05 | 9,138 | -0.63(-3.06%) |
Dec 21, 2018 | 21.27 | 21.39 | 20.63 | 20.69 | 3,033 | -0.38(-1.80%) |
Dec 20, 2018 | 21.35 | 21.45 | 21.06 | 21.06 | 3,518 | -0.40(-1.86%) |
Dec 19, 2018 | 21.63 | 21.83 | 21.46 | 21.46 | 2,996 | -0.23(-1.08%) |
Dec 18, 2018 | 21.58 | 21.89 | 21.58 | 21.70 | 4,110 | +0.13(+0.61%) |
Dec 17, 2018 | 22.39 | 22.39 | 21.57 | 21.57 | 8,628 | -0.85(-3.77%) |
Dec 14, 2018 | 22.41 | 22.50 | 22.38 | 22.41 | 2,134 | -0.19(-0.83%) |
Dec 13, 2018 | 22.60 | 22.72 | 22.60 | 22.60 | 8,356 | +0.13(+0.57%) |
Dec 12, 2018 | 22.75 | 22.80 | 22.47 | 22.47 | 908 | -0.24(-1.07%) |
Dec 11, 2018 | 22.79 | 22.80 | 22.68 | 22.72 | 4,023 | +0.04(+0.15%) |
Dec 10, 2018 | 22.55 | 22.70 | 22.38 | 22.68 | 5,848 | +0.01(+0.04%) |
Dec 07, 2018 | 22.97 | 23.02 | 22.67 | 22.67 | 3,370 | +0.11(+0.50%) |
Dec 06, 2018 | 22.37 | 22.56 | 22.27 | 22.56 | 2,713 | -0.02(-0.11%) |
Dec 04, 2018 | 23.04 | 23.04 | 22.58 | 22.58 | 3,033 | -0.31(-1.36%) |
Dec 03, 2018 | 22.86 | 22.89 | 22.65 | 22.89 | 6,395 | +0.29(+1.30%) |
Nov 30, 2018 | 22.58 | 22.74 | 22.58 | 22.60 | 5,280 | -0.09(-0.42%) |
Nov 29, 2018 | 22.55 | 22.69 | 22.51 | 22.69 | 1,002 | +0.19(+0.85%) |
Nov 28, 2018 | 22.33 | 22.56 | 22.33 | 22.50 | 1,670 | +0.34(+1.53%) |
Nov 27, 2018 | 22.26 | 22.26 | 22.16 | 22.16 | 1,995 | -0.05(-0.20%) |
Nov 26, 2018 | 22.18 | 22.22 | 22.12 | 22.21 | 2,146 | +0.13(+0.61%) |
Nov 23, 2018 | 22.07 | 22.07 | 22.07 | 22.07 | 112 | -0.04(-0.19%) |
Nov 21, 2018 | 22.12 | 22.12 | 22.12 | 0 | +0.11(+0.51%) | |
Nov 20, 2018 | 22.48 | 22.50 | 22.00 | 22.00 | 4,245 | -0.45(-2.02%) |
Nov 19, 2018 | 22.75 | 22.79 | 22.46 | 22.46 | 2,258 | -0.12(-0.55%) |
Nov 16, 2018 | 22.48 | 22.70 | 22.48 | 22.58 | 674 | +0.35(+1.56%) |
Nov 15, 2018 | 22.34 | 22.34 | 22.23 | 22.23 | 332 | -0.15(-0.68%) |
Nov 14, 2018 | 22.55 | 22.55 | 22.30 | 22.39 | 1,571 | -0.04(-0.16%) |
Nov 13, 2018 | 22.40 | 22.48 | 22.40 | 22.42 | 5,777 | +0.17(+0.76%) |
Nov 12, 2018 | 22.24 | 22.41 | 22.24 | 22.25 | 2,181 | +0.06(+0.28%) |
Nov 09, 2018 | 22.28 | 22.28 | 22.19 | 22.19 | 898 | -0.18(-0.80%) |
Nov 08, 2018 | 22.56 | 22.56 | 22.31 | 22.37 | 18,504 | -0.06(-0.28%) |
Nov 07, 2018 | 22.36 | 22.48 | 22.33 | 22.43 | 2,817 | +0.21(+0.97%) |
Nov 06, 2018 | 22.34 | 22.34 | 22.22 | 22.22 | 1,751 | -0.01(-0.04%) |
Nov 05, 2018 | 22.22 | 22.27 | 22.13 | 22.23 | 1,777 | +0.28(+1.26%) |
Nov 02, 2018 | 21.82 | 21.95 | 21.76 | 21.95 | 1,123 | +0.03(+0.12%) |
Nov 01, 2018 | 21.95 | 21.95 | 21.83 | 21.92 | 5,377 | +0.10(+0.45%) |
Oct 31, 2018 | 21.63 | 21.83 | 21.63 | 21.83 | 689 | +0.12(+0.57%) |
Oct 30, 2018 | 21.79 | 21.79 | 21.70 | 21.70 | 1,904 | +0.28(+1.33%) |
Oct 29, 2018 | 21.59 | 21.59 | 21.42 | 21.42 | 1,372 | +0.07(+0.34%) |
Oct 26, 2018 | 21.81 | 21.81 | 21.29 | 21.34 | 12,695 | -1.03(-4.61%) |
Oct 25, 2018 | 22.21 | 22.40 | 22.21 | 22.38 | 5,537 | +0.11(+0.52%) |
Oct 24, 2018 | 22.27 | 22.27 | 22.26 | 22.26 | 1,482 | +0.03(+0.13%) |
Oct 23, 2018 | 21.91 | 22.23 | 21.89 | 22.23 | 48,007 | +0.07(+0.32%) |
Oct 22, 2018 | 22.25 | 22.32 | 22.16 | 22.16 | 771 | -0.08(-0.36%) |
Oct 19, 2018 | 22.24 | 22.24 | 22.24 | 22.24 | 898 | +0.28(+1.26%) |
Oct 18, 2018 | 22.21 | 22.29 | 21.97 | 21.97 | 1,430 | -0.20(-0.92%) |
Oct 17, 2018 | 22.20 | 22.24 | 22.08 | 22.17 | 1,752 | -0.01(-0.04%) |
Oct 16, 2018 | 22.01 | 22.18 | 22.01 | 22.18 | 2,941 | +0.36(+1.63%) |
Oct 15, 2018 | 21.66 | 21.83 | 21.66 | 21.83 | 3,014 | +0.35(+1.62%) |
Oct 12, 2018 | 21.84 | 21.84 | 21.47 | 21.48 | 6,403 | -0.25(-1.14%) |
Oct 11, 2018 | 22.23 | 22.23 | 21.61 | 21.73 | 13,315 | -0.86(-3.81%) |
Oct 10, 2018 | 22.64 | 22.64 | 22.59 | 22.59 | 810 | -0.09(-0.41%) |
Oct 09, 2018 | 22.71 | 22.71 | 22.61 | 22.68 | 2,192 | +0.07(+0.31%) |
Oct 08, 2018 | 22.65 | 22.65 | 22.61 | 22.61 | 1,311 | +0.04(+0.20%) |
Oct 05, 2018 | 22.63 | 22.63 | 22.51 | 22.56 | 1,572 | -0.00(-0.01%) |
Oct 04, 2018 | 22.67 | 22.67 | 22.50 | 22.57 | 3,370 | -0.17(-0.74%) |
Oct 03, 2018 | 23.07 | 23.11 | 22.73 | 22.73 | 3,399 | -0.32(-1.39%) |
Oct 02, 2018 | 23.09 | 23.09 | 23.00 | 23.05 | 5,239 | -0.22(-0.96%) |