Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.63 | 21.93 | 20.67 | 20.69 | 55,000 | -1.00(-4.61%) |
Dec 28, 2018 | 20.99 | 21.70 | 19.67 | 21.69 | 111,800 | +0.78(+3.73%) |
Dec 27, 2018 | 21.09 | 21.21 | 20.32 | 20.91 | 38,224 | -0.47(-2.20%) |
Dec 26, 2018 | 21.12 | 21.39 | 20.85 | 21.38 | 46,236 | +0.25(+1.18%) |
Dec 24, 2018 | 21.93 | 21.93 | 20.83 | 21.13 | 32,200 | -1.12(-5.03%) |
Dec 21, 2018 | 22.77 | 22.86 | 21.42 | 22.25 | 37,100 | -0.61(-2.67%) |
Dec 20, 2018 | 23.00 | 23.18 | 22.25 | 22.86 | 39,704 | -0.24(-1.04%) |
Dec 19, 2018 | 22.50 | 23.27 | 22.50 | 23.10 | 29,446 | +0.35(+1.54%) |
Dec 18, 2018 | 22.72 | 22.84 | 22.15 | 22.75 | 27,626 | +0.09(+0.42%) |
Dec 17, 2018 | 23.35 | 23.35 | 22.61 | 22.66 | 20,603 | -0.24(-1.07%) |
Dec 14, 2018 | 22.90 | 23.04 | 22.77 | 22.90 | 13,200 | -0.09(-0.39%) |
Dec 13, 2018 | 23.18 | 23.26 | 22.99 | 22.99 | 18,868 | -0.31(-1.33%) |
Dec 12, 2018 | 23.42 | 23.45 | 22.99 | 23.30 | 15,807 | -0.10(-0.43%) |
Dec 11, 2018 | 23.36 | 23.41 | 22.91 | 23.40 | 13,641 | +0.16(+0.69%) |
Dec 10, 2018 | 23.22 | 23.30 | 22.77 | 23.24 | 17,971 | +0.04(+0.17%) |
Dec 07, 2018 | 24.07 | 24.29 | 23.20 | 23.20 | 32,400 | -1.01(-4.17%) |
Dec 06, 2018 | 23.95 | 24.21 | 23.50 | 24.21 | 37,621 | +0.24(+1.00%) |
Dec 04, 2018 | 24.39 | 24.75 | 23.93 | 23.97 | 26,600 | -0.44(-1.80%) |
Dec 03, 2018 | 24.55 | 24.80 | 24.37 | 24.41 | 9,934 | -0.07(-0.29%) |
Nov 30, 2018 | 24.99 | 24.99 | 24.47 | 24.48 | 18,300 | -0.25(-1.01%) |
Nov 29, 2018 | 25.00 | 25.02 | 24.72 | 24.73 | 13,488 | -0.12(-0.49%) |
Nov 28, 2018 | 24.99 | 25.04 | 24.85 | 24.85 | 12,221 | -0.04(-0.16%) |
Nov 27, 2018 | 24.93 | 25.10 | 24.89 | 24.89 | 11,458 | -0.09(-0.35%) |
Nov 26, 2018 | 24.88 | 25.32 | 24.85 | 24.98 | 6,846 | +0.10(+0.40%) |
Nov 23, 2018 | 24.70 | 24.88 | 24.70 | 24.88 | 5,700 | +0.18(+0.73%) |
Nov 21, 2018 | 24.70 | 24.70 | 24.70 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 25.00 | 25.03 | 24.63 | 24.70 | 34,402 | -0.30(-1.20%) |
Nov 19, 2018 | 25.00 | 25.10 | 25.00 | 25.00 | 8,097 | -0.05(-0.20%) |
Nov 16, 2018 | 25.00 | 25.14 | 25.00 | 25.05 | 4,600 | -0.03(-0.12%) |
Nov 15, 2018 | 25.17 | 25.17 | 25.00 | 25.08 | 6,566 | +0.02(+0.08%) |
Nov 14, 2018 | 25.05 | 25.15 | 25.00 | 25.06 | 4,803 | +0.01(+0.04%) |
Nov 13, 2018 | 25.23 | 25.29 | 25.05 | 25.05 | 9,126 | -0.15(-0.61%) |
Nov 12, 2018 | 25.00 | 25.20 | 25.00 | 25.20 | 3,928 | +0.20(+0.82%) |
Nov 09, 2018 | 24.85 | 25.00 | 24.66 | 25.00 | 16,700 | +0.00(+0.00%) |
Nov 08, 2018 | 25.06 | 25.28 | 25.00 | 25.00 | 34,343 | -0.24(-0.95%) |
Nov 07, 2018 | 25.03 | 25.42 | 25.03 | 25.24 | 13,820 | +0.24(+0.96%) |
Nov 06, 2018 | 24.91 | 25.05 | 24.91 | 25.00 | 12,383 | +0.05(+0.20%) |
Nov 05, 2018 | 24.94 | 25.00 | 24.89 | 24.95 | 9,353 | -0.07(-0.28%) |
Nov 02, 2018 | 25.21 | 25.21 | 24.93 | 25.02 | 16,600 | -0.01(-0.04%) |
Nov 01, 2018 | 24.90 | 25.19 | 24.90 | 25.03 | 13,691 | +0.06(+0.24%) |
Oct 31, 2018 | 24.93 | 25.00 | 24.85 | 24.97 | 32,822 | +0.04(+0.16%) |
Oct 30, 2018 | 24.76 | 24.93 | 24.73 | 24.93 | 30,701 | -0.01(-0.04%) |
Oct 29, 2018 | 24.78 | 25.02 | 24.75 | 24.94 | 24,192 | +0.20(+0.81%) |
Oct 26, 2018 | 24.86 | 24.88 | 24.72 | 24.74 | 39,100 | -0.13(-0.52%) |
Oct 25, 2018 | 25.11 | 25.19 | 24.86 | 24.87 | 51,742 | -0.20(-0.80%) |
Oct 24, 2018 | 25.40 | 25.50 | 25.07 | 25.07 | 36,428 | -0.38(-1.49%) |
Oct 23, 2018 | 25.60 | 25.60 | 25.21 | 25.45 | 10,182 | -0.01(-0.04%) |
Oct 22, 2018 | 25.85 | 25.90 | 25.46 | 25.46 | 19,082 | -0.31(-1.20%) |
Oct 19, 2018 | 25.50 | 25.78 | 25.50 | 25.77 | 4,400 | +0.16(+0.62%) |
Oct 18, 2018 | 25.56 | 25.61 | 25.31 | 25.61 | 11,596 | -0.08(-0.31%) |
Oct 17, 2018 | 25.20 | 25.95 | 25.20 | 25.69 | 36,716 | +0.41(+1.62%) |
Oct 16, 2018 | 25.42 | 25.42 | 25.25 | 25.28 | 7,761 | -0.14(-0.55%) |
Oct 15, 2018 | 25.32 | 25.42 | 25.18 | 25.42 | 9,992 | +0.31(+1.23%) |
Oct 12, 2018 | 25.40 | 25.42 | 25.11 | 25.11 | 12,200 | -0.29(-1.14%) |
Oct 11, 2018 | 25.13 | 25.42 | 25.00 | 25.40 | 22,465 | +0.24(+0.95%) |
Oct 10, 2018 | 25.00 | 25.26 | 24.95 | 25.16 | 56,091 | +0.13(+0.52%) |
Oct 09, 2018 | 25.14 | 25.15 | 25.01 | 25.03 | 13,866 | +0.02(+0.08%) |
Oct 08, 2018 | 25.05 | 25.18 | 25.01 | 25.01 | 17,711 | -0.08(-0.32%) |
Oct 05, 2018 | 25.04 | 25.11 | 25.02 | 25.09 | 9,200 | -0.01(-0.04%) |
Oct 04, 2018 | 25.03 | 25.12 | 24.98 | 25.10 | 34,439 | -0.05(-0.20%) |
Oct 03, 2018 | 25.20 | 25.28 | 25.03 | 25.15 | 18,494 | -0.05(-0.20%) |
Oct 02, 2018 | 25.32 | 25.41 | 25.17 | 25.20 | 12,530 | +0.02(+0.08%) |