Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.26 | 19.29 | 19.18 | 19.21 | 59,147 | +0.00(+0.00%) |
Dec 28, 2018 | 19.29 | 19.39 | 19.18 | 19.21 | 156,885 | +0.02(+0.12%) |
Dec 27, 2018 | 19.01 | 19.19 | 18.92 | 19.19 | 9,638 | -0.11(-0.57%) |
Dec 26, 2018 | 18.95 | 19.30 | 18.72 | 19.30 | 9,802 | +0.52(+2.79%) |
Dec 24, 2018 | 18.89 | 18.99 | 18.78 | 18.78 | 18,412 | -0.25(-1.33%) |
Dec 21, 2018 | 19.20 | 19.27 | 18.98 | 19.03 | 28,501 | -0.18(-0.95%) |
Dec 20, 2018 | 19.31 | 19.42 | 19.17 | 19.21 | 32,441 | -0.11(-0.57%) |
Dec 19, 2018 | 19.62 | 19.70 | 19.29 | 19.32 | 223,525 | -0.27(-1.37%) |
Dec 18, 2018 | 19.62 | 19.67 | 19.54 | 19.59 | 40,413 | +0.05(+0.25%) |
Dec 17, 2018 | 19.73 | 19.76 | 19.53 | 19.54 | 8,231 | -0.25(-1.26%) |
Dec 14, 2018 | 19.83 | 19.92 | 19.79 | 19.79 | 47,499 | -0.22(-1.09%) |
Dec 13, 2018 | 20.07 | 20.07 | 19.97 | 20.01 | 46,092 | +0.01(+0.07%) |
Dec 12, 2018 | 20.03 | 20.11 | 20.00 | 20.00 | 15,875 | +0.27(+1.35%) |
Dec 11, 2018 | 19.86 | 19.89 | 19.67 | 19.73 | 39,318 | +0.06(+0.32%) |
Dec 10, 2018 | 19.68 | 19.68 | 19.49 | 19.67 | 11,810 | -0.05(-0.24%) |
Dec 07, 2018 | 19.92 | 20.00 | 19.68 | 19.72 | 31,195 | -0.17(-0.86%) |
Dec 06, 2018 | 19.70 | 19.89 | 19.58 | 19.89 | 19,862 | -0.22(-1.08%) |
Dec 04, 2018 | 20.50 | 20.50 | 20.10 | 20.10 | 4,108 | -0.52(-2.53%) |
Dec 03, 2018 | 20.69 | 20.69 | 20.53 | 20.63 | 344,229 | +0.28(+1.38%) |
Nov 30, 2018 | 20.33 | 20.39 | 20.32 | 20.35 | 49,682 | -0.02(-0.09%) |
Nov 29, 2018 | 20.42 | 20.45 | 20.34 | 20.37 | 189,110 | -0.16(-0.78%) |
Nov 28, 2018 | 20.33 | 20.56 | 20.32 | 20.53 | 25,900 | +0.19(+0.92%) |
Nov 27, 2018 | 20.22 | 20.34 | 20.22 | 20.34 | 3,794 | +0.07(+0.35%) |
Nov 26, 2018 | 20.20 | 20.29 | 20.20 | 20.27 | 17,137 | +0.26(+1.28%) |
Nov 23, 2018 | 20.03 | 20.05 | 20.01 | 20.01 | 2,054 | -0.10(-0.50%) |
Nov 21, 2018 | 20.11 | 20.11 | 20.11 | 0 | +0.28(+1.41%) | |
Nov 20, 2018 | 19.93 | 19.96 | 19.83 | 19.83 | 12,249 | -0.30(-1.47%) |
Nov 19, 2018 | 20.28 | 20.28 | 20.11 | 20.13 | 7,878 | -0.23(-1.15%) |
Nov 16, 2018 | 20.22 | 20.39 | 20.22 | 20.36 | 8,087 | -0.01(-0.04%) |
Nov 15, 2018 | 20.15 | 20.42 | 20.15 | 20.37 | 12,132 | +0.09(+0.43%) |
Nov 14, 2018 | 20.37 | 20.39 | 20.22 | 20.28 | 9,166 | +0.01(+0.04%) |
Nov 13, 2018 | 20.30 | 20.30 | 20.28 | 20.28 | 1,192 | +0.06(+0.30%) |
Nov 12, 2018 | 20.24 | 20.29 | 20.21 | 20.21 | 7,859 | -0.22(-1.07%) |
Nov 09, 2018 | 20.40 | 20.43 | 20.33 | 20.43 | 384,618 | -0.13(-0.64%) |
Nov 08, 2018 | 20.63 | 20.63 | 20.54 | 20.56 | 1,978 | -0.18(-0.86%) |
Nov 07, 2018 | 20.62 | 20.76 | 20.62 | 20.74 | 4,350 | +0.26(+1.25%) |
Nov 06, 2018 | 20.49 | 20.52 | 20.47 | 20.49 | 4,242 | +0.01(+0.06%) |
Nov 05, 2018 | 20.48 | 20.50 | 20.42 | 20.47 | 5,363 | +0.01(+0.06%) |
Nov 02, 2018 | 20.56 | 20.58 | 20.39 | 20.46 | 14,891 | +0.11(+0.55%) |
Nov 01, 2018 | 20.23 | 20.35 | 20.22 | 20.35 | 1,645 | +0.20(+0.99%) |
Oct 31, 2018 | 20.17 | 20.25 | 20.15 | 20.15 | 27,919 | +0.25(+1.25%) |
Oct 30, 2018 | 19.79 | 19.91 | 19.79 | 19.90 | 8,327 | +0.18(+0.91%) |
Oct 29, 2018 | 20.02 | 20.02 | 19.62 | 19.72 | 9,643 | -0.02(-0.08%) |
Oct 26, 2018 | 19.65 | 19.84 | 19.64 | 19.74 | 497,462 | -0.19(-0.94%) |
Oct 25, 2018 | 19.86 | 20.04 | 19.83 | 19.93 | 11,078 | +0.10(+0.53%) |
Oct 24, 2018 | 20.07 | 20.07 | 19.82 | 19.82 | 6,359 | -0.34(-1.69%) |
Oct 23, 2018 | 20.04 | 20.16 | 20.04 | 20.16 | 1,585 | -0.21(-1.02%) |
Oct 22, 2018 | 20.38 | 20.40 | 20.37 | 20.37 | 4,259 | +0.05(+0.23%) |
Oct 19, 2018 | 20.44 | 20.44 | 20.32 | 20.32 | 7,060 | +0.07(+0.35%) |
Oct 18, 2018 | 20.39 | 20.40 | 20.22 | 20.25 | 3,354 | -0.31(-1.52%) |
Oct 17, 2018 | 20.52 | 20.58 | 20.52 | 20.56 | 1,399 | +0.04(+0.19%) |
Oct 16, 2018 | 20.53 | 20.54 | 20.53 | 20.53 | 14,382 | +0.30(+1.46%) |
Oct 15, 2018 | 20.18 | 20.32 | 20.14 | 20.23 | 21,204 | -0.12(-0.57%) |
Oct 12, 2018 | 20.38 | 20.38 | 20.14 | 20.35 | 374,219 | +0.21(+1.04%) |
Oct 11, 2018 | 20.41 | 20.43 | 20.08 | 20.14 | 39,361 | -0.41(-2.01%) |
Oct 10, 2018 | 20.84 | 20.84 | 20.51 | 20.55 | 14,878 | -0.47(-2.22%) |
Oct 09, 2018 | 20.97 | 21.02 | 20.96 | 21.02 | 22,996 | -0.07(-0.33%) |
Oct 08, 2018 | 20.97 | 21.10 | 20.93 | 21.09 | 18,001 | -0.05(-0.22%) |
Oct 05, 2018 | 21.21 | 21.21 | 21.04 | 21.13 | 232,362 | -0.19(-0.91%) |
Oct 04, 2018 | 21.45 | 21.45 | 21.23 | 21.33 | 15,543 | -0.27(-1.24%) |
Oct 03, 2018 | 21.64 | 21.67 | 21.59 | 21.60 | 69,640 | +0.04(+0.20%) |
Oct 02, 2018 | 21.57 | 21.57 | 21.50 | 21.55 | 11,068 | -0.12(-0.57%) |