Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.66 | 21.86 | 21.52 | 21.65 | 1,646 | +0.00(+0.00%) |
Dec 28, 2018 | 21.90 | 22.05 | 21.62 | 21.65 | 7,135 | +0.23(+1.06%) |
Dec 27, 2018 | 21.20 | 21.43 | 21.12 | 21.43 | 2,893 | -0.06(-0.28%) |
Dec 26, 2018 | 21.08 | 21.49 | 21.02 | 21.49 | 6,475 | +0.41(+1.93%) |
Dec 24, 2018 | 21.29 | 21.29 | 21.06 | 21.08 | 1,427 | -0.21(-0.98%) |
Dec 21, 2018 | 21.70 | 21.94 | 21.29 | 21.29 | 23,163 | +0.00(+0.00%) |
Dec 20, 2018 | 21.32 | 21.38 | 21.25 | 21.29 | 1,845 | +0.17(+0.79%) |
Dec 19, 2018 | 21.42 | 21.42 | 21.12 | 21.12 | 1,185 | -0.24(-1.10%) |
Dec 18, 2018 | 21.13 | 21.44 | 21.12 | 21.36 | 1,703 | +0.23(+1.07%) |
Dec 17, 2018 | 21.52 | 21.52 | 21.13 | 21.13 | 21,020 | -0.23(-1.07%) |
Dec 14, 2018 | 21.33 | 21.46 | 21.33 | 21.36 | 453 | -0.28(-1.31%) |
Dec 13, 2018 | 21.66 | 21.73 | 21.64 | 21.64 | 2,498 | -0.02(-0.09%) |
Dec 12, 2018 | 21.54 | 21.66 | 21.54 | 21.66 | 471 | +0.32(+1.49%) |
Dec 11, 2018 | 21.62 | 21.62 | 21.28 | 21.34 | 1,564 | +0.09(+0.42%) |
Dec 10, 2018 | 21.22 | 21.25 | 21.16 | 21.25 | 1,022 | -0.27(-1.27%) |
Dec 07, 2018 | 21.53 | 21.53 | 21.53 | 21.53 | 1,360 | -0.34(-1.57%) |
Dec 06, 2018 | 21.87 | 21.87 | 21.87 | 21.87 | 153 | +0.00(+0.00%) |
Dec 04, 2018 | 22.49 | 22.49 | 21.86 | 21.87 | 5,783 | -0.28(-1.27%) |
Dec 03, 2018 | 22.27 | 22.31 | 22.15 | 22.15 | 19,840 | +0.28(+1.29%) |
Nov 30, 2018 | 22.05 | 22.05 | 21.87 | 21.87 | 1,587 | -0.38(-1.70%) |
Nov 29, 2018 | 21.98 | 22.25 | 21.98 | 22.25 | 1,562 | +0.20(+0.91%) |
Nov 28, 2018 | 21.99 | 22.05 | 21.75 | 22.05 | 3,549 | +0.42(+1.96%) |
Nov 27, 2018 | 21.63 | 21.72 | 21.62 | 21.62 | 3,863 | -0.07(-0.31%) |
Nov 26, 2018 | 21.76 | 21.76 | 21.69 | 21.69 | 2,011 | +0.37(+1.76%) |
Nov 23, 2018 | 21.31 | 21.31 | 21.31 | 21.31 | 340 | -0.31(-1.43%) |
Nov 21, 2018 | 21.62 | 21.62 | 21.62 | 0 | +0.35(+1.66%) | |
Nov 20, 2018 | 21.50 | 21.50 | 21.27 | 21.27 | 344 | -0.61(-2.78%) |
Nov 19, 2018 | 22.01 | 22.01 | 21.88 | 21.88 | 1,589 | -0.29(-1.31%) |
Nov 16, 2018 | 22.18 | 22.18 | 22.02 | 22.17 | 2,494 | +0.15(+0.69%) |
Nov 15, 2018 | 22.02 | 22.05 | 22.02 | 22.02 | 1,595 | +0.54(+2.50%) |
Nov 14, 2018 | 21.30 | 21.69 | 21.30 | 21.48 | 340 | +0.09(+0.41%) |
Nov 13, 2018 | 21.54 | 21.54 | 21.39 | 21.39 | 1,486 | +0.04(+0.17%) |
Nov 12, 2018 | 21.59 | 21.59 | 21.36 | 21.36 | 4,057 | -0.46(-2.10%) |
Nov 09, 2018 | 22.01 | 22.01 | 21.75 | 21.82 | 8,845 | -0.26(-1.16%) |
Nov 08, 2018 | 22.27 | 22.28 | 22.07 | 22.07 | 4,639 | -0.46(-2.03%) |
Nov 07, 2018 | 22.12 | 22.53 | 22.12 | 22.53 | 2,814 | +0.28(+1.27%) |
Nov 06, 2018 | 22.28 | 22.31 | 22.16 | 22.25 | 3,170 | +0.03(+0.12%) |
Nov 05, 2018 | 22.36 | 22.36 | 22.22 | 22.22 | 743 | +0.08(+0.35%) |
Nov 02, 2018 | 22.47 | 22.47 | 22.14 | 22.14 | 3,061 | +0.22(+1.01%) |
Nov 01, 2018 | 21.92 | 21.92 | 21.92 | 21.92 | 142 | +0.46(+2.14%) |
Oct 31, 2018 | 21.60 | 21.71 | 21.46 | 21.46 | 2,915 | +0.34(+1.63%) |
Oct 30, 2018 | 21.12 | 21.12 | 21.12 | 21.12 | 595 | -0.18(-0.84%) |
Oct 29, 2018 | 21.30 | 21.30 | 21.30 | 21.30 | 324 | +0.22(+1.06%) |
Oct 26, 2018 | 21.08 | 21.08 | 21.08 | 21.08 | 340 | -0.11(-0.50%) |
Oct 25, 2018 | 20.72 | 21.52 | 20.72 | 21.18 | 6,386 | +0.41(+1.95%) |
Oct 24, 2018 | 21.43 | 21.43 | 20.78 | 20.78 | 1,554 | -0.71(-3.32%) |
Oct 23, 2018 | 21.56 | 21.56 | 21.49 | 21.49 | 565 | -0.23(-1.06%) |
Oct 22, 2018 | 22.01 | 22.01 | 21.72 | 21.72 | 10,348 | +0.12(+0.57%) |
Oct 19, 2018 | 21.76 | 21.83 | 21.60 | 21.60 | 2,835 | +0.16(+0.74%) |
Oct 18, 2018 | 21.87 | 21.90 | 21.43 | 21.44 | 7,190 | -0.57(-2.60%) |
Oct 17, 2018 | 22.41 | 22.41 | 22.01 | 22.01 | 1,104 | -0.37(-1.65%) |
Oct 16, 2018 | 22.26 | 22.38 | 22.09 | 22.38 | 2,546 | +0.62(+2.84%) |
Oct 15, 2018 | 22.02 | 22.02 | 21.76 | 21.76 | 2,534 | -0.24(-1.08%) |
Oct 12, 2018 | 21.89 | 22.00 | 21.89 | 22.00 | 1,927 | +0.41(+1.88%) |
Oct 11, 2018 | 21.63 | 21.92 | 21.60 | 21.60 | 8,501 | -0.50(-2.27%) |
Oct 10, 2018 | 22.27 | 22.27 | 21.97 | 22.10 | 7,919 | -0.34(-1.53%) |
Oct 09, 2018 | 22.49 | 22.49 | 22.44 | 22.44 | 1,418 | +0.01(+0.04%) |
Oct 08, 2018 | 22.26 | 22.44 | 22.22 | 22.43 | 59,104 | +0.33(+1.48%) |
Oct 05, 2018 | 22.22 | 22.26 | 22.11 | 22.11 | 3,061 | -0.11(-0.52%) |
Oct 04, 2018 | 22.62 | 22.62 | 22.22 | 22.22 | 6,311 | -0.67(-2.92%) |
Oct 03, 2018 | 22.80 | 22.89 | 22.76 | 22.89 | 1,923 | +0.23(+1.01%) |
Oct 02, 2018 | 22.67 | 22.67 | 22.66 | 22.66 | 567 | -0.17(-0.75%) |