Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.61 | 23.07 | 22.61 | 22.87 | 75,200 | +0.08(+0.35%) |
Dec 28, 2018 | 23.03 | 23.23 | 22.70 | 22.79 | 68,200 | -0.47(-2.02%) |
Dec 27, 2018 | 23.39 | 24.11 | 23.17 | 23.26 | 61,382 | +0.09(+0.39%) |
Dec 26, 2018 | 24.90 | 25.09 | 23.10 | 23.17 | 74,683 | -1.53(-6.19%) |
Dec 24, 2018 | 26.61 | 26.61 | 24.22 | 24.70 | 69,300 | +0.81(+3.39%) |
Dec 21, 2018 | 23.47 | 24.17 | 23.01 | 23.89 | 84,600 | +0.51(+2.18%) |
Dec 20, 2018 | 23.00 | 23.83 | 23.00 | 23.38 | 175,501 | +0.30(+1.30%) |
Dec 19, 2018 | 22.50 | 23.15 | 22.20 | 23.08 | 26,406 | +0.58(+2.58%) |
Dec 18, 2018 | 22.52 | 22.87 | 22.20 | 22.50 | 27,628 | -0.03(-0.11%) |
Dec 17, 2018 | 22.26 | 22.58 | 22.04 | 22.53 | 79,971 | +0.57(+2.58%) |
Dec 14, 2018 | 21.74 | 22.06 | 21.74 | 21.96 | 14,900 | +0.45(+2.07%) |
Dec 13, 2018 | 21.36 | 21.51 | 21.29 | 21.51 | 676 | +0.08(+0.38%) |
Dec 12, 2018 | 21.35 | 21.43 | 21.30 | 21.43 | 5,476 | -0.33(-1.50%) |
Dec 11, 2018 | 21.45 | 21.88 | 21.45 | 21.76 | 8,666 | -0.07(-0.32%) |
Dec 10, 2018 | 21.55 | 22.30 | 21.50 | 21.83 | 62,594 | +0.20(+0.95%) |
Dec 07, 2018 | 21.14 | 21.68 | 21.10 | 21.62 | 5,400 | +0.21(+1.00%) |
Dec 06, 2018 | 21.40 | 21.75 | 21.40 | 21.41 | 11,026 | +0.64(+3.09%) |
Dec 04, 2018 | 20.36 | 21.08 | 20.35 | 20.77 | 8,800 | +0.39(+1.91%) |
Dec 03, 2018 | 20.58 | 20.60 | 20.26 | 20.38 | 9,421 | -0.29(-1.40%) |
Nov 30, 2018 | 20.86 | 20.86 | 20.61 | 20.67 | 10,100 | +0.01(+0.04%) |
Nov 29, 2018 | 20.52 | 20.80 | 20.52 | 20.66 | 4,423 | +0.05(+0.26%) |
Nov 28, 2018 | 21.14 | 21.14 | 20.61 | 20.61 | 3,747 | -0.34(-1.62%) |
Nov 27, 2018 | 21.06 | 21.10 | 20.95 | 20.95 | 10,091 | -0.11(-0.52%) |
Nov 26, 2018 | 21.13 | 21.21 | 21.06 | 21.06 | 3,600 | -0.35(-1.65%) |
Nov 23, 2018 | 21.29 | 21.41 | 21.29 | 21.41 | 2,200 | +0.21(+0.99%) |
Nov 21, 2018 | 21.20 | 21.20 | 21.20 | 0 | -0.25(-1.17%) | |
Nov 20, 2018 | 21.65 | 21.65 | 21.22 | 21.45 | 20,297 | +0.43(+2.05%) |
Nov 19, 2018 | 20.65 | 21.02 | 20.64 | 21.02 | 6,375 | +0.38(+1.84%) |
Nov 16, 2018 | 20.75 | 20.75 | 20.64 | 20.64 | 600 | -0.19(-0.92%) |
Nov 15, 2018 | 21.04 | 21.04 | 20.75 | 20.83 | 1,556 | +0.01(+0.06%) |
Nov 14, 2018 | 20.87 | 20.90 | 20.56 | 20.82 | 10,350 | +0.08(+0.41%) |
Nov 13, 2018 | 20.60 | 20.74 | 20.60 | 20.74 | 6,274 | +0.19(+0.90%) |
Nov 12, 2018 | 20.60 | 20.60 | 20.38 | 20.55 | 2,365 | +0.32(+1.58%) |
Nov 09, 2018 | 20.18 | 20.29 | 20.18 | 20.23 | 4,900 | +0.26(+1.30%) |
Nov 08, 2018 | 20.08 | 20.09 | 19.95 | 19.97 | 19,902 | -0.04(-0.20%) |
Nov 07, 2018 | 20.29 | 20.29 | 20.01 | 20.01 | 37,979 | -0.51(-2.46%) |
Nov 06, 2018 | 20.56 | 20.56 | 20.43 | 20.52 | 1,683 | -0.12(-0.60%) |
Nov 05, 2018 | 20.95 | 20.95 | 20.60 | 20.64 | 5,289 | -0.23(-1.10%) |
Nov 02, 2018 | 20.50 | 20.89 | 20.42 | 20.87 | 18,200 | +0.28(+1.36%) |
Nov 01, 2018 | 20.84 | 20.84 | 20.59 | 20.59 | 145,522 | -0.26(-1.25%) |
Oct 31, 2018 | 20.83 | 20.86 | 20.74 | 20.85 | 29,371 | -0.33(-1.56%) |
Oct 30, 2018 | 21.36 | 21.55 | 21.18 | 21.18 | 13,727 | -0.28(-1.30%) |
Oct 29, 2018 | 21.35 | 21.73 | 20.99 | 21.46 | 32,520 | -0.06(-0.28%) |
Oct 26, 2018 | 21.31 | 21.57 | 21.23 | 21.52 | 25,100 | +0.63(+3.02%) |
Oct 25, 2018 | 21.11 | 21.23 | 20.88 | 20.89 | 29,268 | -0.30(-1.42%) |
Oct 24, 2018 | 20.88 | 21.19 | 20.81 | 21.19 | 85,222 | +0.61(+2.95%) |
Oct 23, 2018 | 20.62 | 21.11 | 20.55 | 20.58 | 167,893 | +0.07(+0.36%) |
Oct 22, 2018 | 20.53 | 20.60 | 20.48 | 20.51 | 16,624 | +0.02(+0.09%) |
Oct 19, 2018 | 20.31 | 20.52 | 20.27 | 20.49 | 7,000 | -0.05(-0.24%) |
Oct 18, 2018 | 20.29 | 20.57 | 20.25 | 20.54 | 4,901 | +0.31(+1.53%) |
Oct 17, 2018 | 20.31 | 20.39 | 20.20 | 20.23 | 10,655 | -0.07(-0.34%) |
Oct 16, 2018 | 20.30 | 20.46 | 20.27 | 20.30 | 15,409 | -0.23(-1.12%) |
Oct 15, 2018 | 20.61 | 20.65 | 20.50 | 20.53 | 6,136 | -0.03(-0.15%) |
Oct 12, 2018 | 20.65 | 20.89 | 20.44 | 20.56 | 25,100 | -0.22(-1.06%) |
Oct 11, 2018 | 20.58 | 21.03 | 20.45 | 20.78 | 29,695 | +0.57(+2.82%) |
Oct 10, 2018 | 19.84 | 20.23 | 19.84 | 20.21 | 13,800 | +0.32(+1.58%) |
Oct 09, 2018 | 19.88 | 19.93 | 19.86 | 19.89 | 6,794 | +0.04(+0.18%) |
Oct 08, 2018 | 19.92 | 19.99 | 19.86 | 19.86 | 3,268 | -0.08(-0.40%) |
Oct 05, 2018 | 19.91 | 20.10 | 19.80 | 19.94 | 8,000 | +0.10(+0.48%) |
Oct 04, 2018 | 19.70 | 19.87 | 19.70 | 19.84 | 6,808 | +0.02(+0.12%) |
Oct 03, 2018 | 19.92 | 19.95 | 19.72 | 19.82 | 30,977 | -0.16(-0.79%) |
Oct 02, 2018 | 19.97 | 19.98 | 19.97 | 19.98 | 6,152 | +0.04(+0.19%) |