Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.04 | 22.80 | 22.00 | 22.14 | 55,900 | +0.04(+0.20%) |
Dec 28, 2018 | 21.95 | 22.49 | 21.74 | 22.10 | 51,300 | +0.51(+2.34%) |
Dec 27, 2018 | 21.43 | 21.64 | 21.10 | 21.59 | 63,534 | +0.21(+1.01%) |
Dec 26, 2018 | 20.71 | 21.81 | 20.67 | 21.38 | 54,055 | +0.21(+1.02%) |
Dec 24, 2018 | 21.54 | 21.94 | 21.00 | 21.16 | 79,700 | -0.39(-1.83%) |
Dec 21, 2018 | 21.58 | 22.05 | 21.45 | 21.56 | 40,800 | -0.27(-1.24%) |
Dec 20, 2018 | 22.06 | 22.06 | 21.46 | 21.83 | 36,607 | +0.01(+0.07%) |
Dec 19, 2018 | 21.91 | 22.37 | 21.69 | 21.82 | 47,727 | -0.36(-1.65%) |
Dec 18, 2018 | 22.31 | 22.31 | 22.02 | 22.18 | 49,244 | +0.45(+2.09%) |
Dec 17, 2018 | 21.93 | 21.93 | 21.50 | 21.73 | 48,526 | -0.52(-2.36%) |
Dec 14, 2018 | 22.32 | 22.62 | 22.24 | 22.25 | 26,500 | -0.57(-2.52%) |
Dec 13, 2018 | 22.68 | 23.04 | 22.68 | 22.82 | 27,226 | +0.20(+0.88%) |
Dec 12, 2018 | 22.50 | 22.95 | 22.50 | 22.62 | 36,540 | +0.52(+2.38%) |
Dec 11, 2018 | 21.83 | 22.25 | 21.50 | 22.10 | 92,709 | +0.25(+1.14%) |
Dec 10, 2018 | 21.88 | 22.02 | 21.49 | 21.85 | 38,903 | -0.54(-2.39%) |
Dec 07, 2018 | 22.90 | 22.90 | 22.18 | 22.39 | 34,900 | -0.21(-0.95%) |
Dec 06, 2018 | 22.21 | 22.88 | 22.06 | 22.60 | 140,305 | -0.42(-1.85%) |
Dec 04, 2018 | 23.56 | 23.61 | 23.00 | 23.02 | 37,500 | -1.07(-4.42%) |
Dec 03, 2018 | 23.90 | 24.09 | 23.85 | 24.09 | 23,358 | +0.98(+4.22%) |
Nov 30, 2018 | 23.16 | 23.16 | 22.95 | 23.11 | 28,900 | -0.74(-3.08%) |
Nov 29, 2018 | 23.91 | 24.03 | 23.71 | 23.85 | 16,908 | -0.52(-2.13%) |
Nov 28, 2018 | 24.01 | 24.39 | 23.64 | 24.37 | 13,537 | +0.83(+3.53%) |
Nov 27, 2018 | 23.39 | 23.72 | 23.39 | 23.54 | 13,274 | -0.32(-1.32%) |
Nov 26, 2018 | 23.80 | 23.97 | 23.73 | 23.86 | 20,705 | -0.27(-1.10%) |
Nov 23, 2018 | 23.92 | 24.12 | 23.85 | 24.12 | 135,000 | +1.30(+5.70%) |
Nov 21, 2018 | 22.82 | 22.82 | 22.82 | 0 | +0.22(+0.97%) | |
Nov 20, 2018 | 22.56 | 22.76 | 22.38 | 22.60 | 23,150 | -0.68(-2.92%) |
Nov 19, 2018 | 23.56 | 23.56 | 22.70 | 23.28 | 17,730 | -0.44(-1.85%) |
Nov 16, 2018 | 23.65 | 23.87 | 23.61 | 23.72 | 9,700 | +0.04(+0.19%) |
Nov 15, 2018 | 23.52 | 23.77 | 23.17 | 23.68 | 30,470 | -0.02(-0.06%) |
Nov 14, 2018 | 23.52 | 23.69 | 23.30 | 23.69 | 40,392 | +0.33(+1.39%) |
Nov 13, 2018 | 23.27 | 23.78 | 23.22 | 23.36 | 25,039 | +0.61(+2.70%) |
Nov 12, 2018 | 23.07 | 23.07 | 22.67 | 22.75 | 28,986 | -0.76(-3.23%) |
Nov 09, 2018 | 23.92 | 23.92 | 23.45 | 23.51 | 17,300 | -1.24(-5.00%) |
Nov 08, 2018 | 25.02 | 25.13 | 24.75 | 24.75 | 24,824 | +0.22(+0.88%) |
Nov 07, 2018 | 24.17 | 24.53 | 24.05 | 24.53 | 41,831 | +0.60(+2.49%) |
Nov 06, 2018 | 23.85 | 24.08 | 23.67 | 23.93 | 100,052 | +0.17(+0.72%) |
Nov 05, 2018 | 23.61 | 23.89 | 23.60 | 23.77 | 165,253 | -0.70(-2.88%) |
Nov 02, 2018 | 25.35 | 25.35 | 24.43 | 24.47 | 19,400 | +0.56(+2.34%) |
Nov 01, 2018 | 23.46 | 23.95 | 23.26 | 23.91 | 168,734 | +0.54(+2.31%) |
Oct 31, 2018 | 23.26 | 23.54 | 23.23 | 23.37 | 84,771 | +1.05(+4.70%) |
Oct 30, 2018 | 22.04 | 22.40 | 22.00 | 22.32 | 27,530 | +0.07(+0.29%) |
Oct 29, 2018 | 22.68 | 22.74 | 22.01 | 22.25 | 38,978 | +0.02(+0.11%) |
Oct 26, 2018 | 22.32 | 22.46 | 22.03 | 22.23 | 46,900 | -0.09(-0.42%) |
Oct 25, 2018 | 22.52 | 22.55 | 22.15 | 22.32 | 76,682 | +0.78(+3.62%) |
Oct 24, 2018 | 22.20 | 22.29 | 21.50 | 21.55 | 19,001 | -0.80(-3.60%) |
Oct 23, 2018 | 21.63 | 22.46 | 21.63 | 22.35 | 142,902 | -0.07(-0.33%) |
Oct 22, 2018 | 22.46 | 22.49 | 22.26 | 22.43 | 24,626 | +0.37(+1.68%) |
Oct 19, 2018 | 22.45 | 22.45 | 22.00 | 22.05 | 13,000 | -0.46(-2.02%) |
Oct 18, 2018 | 22.93 | 22.97 | 22.46 | 22.51 | 35,608 | -0.47(-2.07%) |
Oct 17, 2018 | 23.16 | 23.22 | 22.74 | 22.98 | 23,718 | -0.71(-3.00%) |
Oct 16, 2018 | 23.40 | 23.75 | 23.28 | 23.70 | 142,540 | +0.76(+3.31%) |
Oct 15, 2018 | 22.99 | 23.13 | 22.86 | 22.93 | 619,040 | -0.38(-1.61%) |
Oct 12, 2018 | 23.42 | 23.49 | 23.03 | 23.31 | 32,700 | +0.41(+1.81%) |
Oct 11, 2018 | 22.90 | 23.31 | 22.85 | 22.89 | 57,581 | +0.36(+1.57%) |
Oct 10, 2018 | 22.98 | 22.98 | 22.54 | 22.54 | 44,457 | -2.23(-9.02%) |
Oct 09, 2018 | 24.40 | 24.82 | 24.34 | 24.77 | 26,616 | +0.45(+1.87%) |
Oct 08, 2018 | 24.31 | 24.36 | 24.16 | 24.32 | 11,525 | -0.70(-2.82%) |
Oct 05, 2018 | 24.89 | 25.16 | 24.89 | 25.02 | 8,200 | +0.05(+0.20%) |
Oct 04, 2018 | 24.80 | 25.03 | 24.80 | 24.98 | 11,270 | -1.40(-5.33%) |
Oct 03, 2018 | 26.47 | 26.52 | 26.34 | 26.38 | 40,025 | -0.06(-0.23%) |
Oct 02, 2018 | 26.39 | 26.54 | 26.39 | 26.44 | 30,644 | -0.36(-1.34%) |