Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.93 | 21.93 | 21.50 | 21.68 | 132,200 | +0.12(+0.58%) |
Dec 28, 2018 | 21.62 | 21.62 | 21.40 | 21.55 | 96,300 | -0.14(-0.67%) |
Dec 27, 2018 | 21.64 | 21.78 | 21.45 | 21.70 | 115,722 | +0.34(+1.57%) |
Dec 26, 2018 | 20.80 | 21.57 | 20.80 | 21.36 | 197,170 | +0.38(+1.81%) |
Dec 24, 2018 | 21.27 | 21.28 | 20.94 | 20.98 | 80,100 | -0.15(-0.71%) |
Dec 21, 2018 | 21.27 | 21.40 | 21.12 | 21.13 | 111,600 | -0.57(-2.63%) |
Dec 20, 2018 | 21.64 | 21.70 | 21.56 | 21.70 | 109,683 | +0.32(+1.52%) |
Dec 19, 2018 | 21.51 | 21.67 | 21.32 | 21.38 | 128,502 | -0.34(-1.54%) |
Dec 18, 2018 | 21.70 | 21.79 | 21.62 | 21.71 | 270,289 | +0.16(+0.77%) |
Dec 17, 2018 | 21.57 | 21.67 | 21.45 | 21.55 | 67,575 | +0.16(+0.72%) |
Dec 14, 2018 | 21.41 | 21.52 | 21.35 | 21.39 | 78,400 | -0.14(-0.67%) |
Dec 13, 2018 | 21.47 | 21.61 | 21.45 | 21.54 | 190,812 | -0.19(-0.87%) |
Dec 12, 2018 | 21.78 | 21.84 | 21.63 | 21.73 | 186,328 | -0.11(-0.50%) |
Dec 11, 2018 | 21.90 | 21.98 | 21.76 | 21.84 | 96,241 | +0.38(+1.75%) |
Dec 10, 2018 | 21.50 | 21.55 | 21.11 | 21.46 | 120,250 | -0.07(-0.35%) |
Dec 07, 2018 | 21.60 | 21.77 | 21.41 | 21.54 | 86,600 | +0.21(+0.96%) |
Dec 06, 2018 | 21.03 | 21.45 | 21.03 | 21.33 | 100,208 | +0.43(+2.08%) |
Dec 04, 2018 | 21.20 | 21.26 | 20.85 | 20.89 | 62,500 | -0.66(-3.04%) |
Dec 03, 2018 | 21.42 | 21.55 | 21.39 | 21.55 | 83,581 | -0.25(-1.15%) |
Nov 30, 2018 | 21.62 | 21.80 | 21.62 | 21.80 | 46,300 | +0.52(+2.44%) |
Nov 29, 2018 | 21.23 | 21.34 | 21.21 | 21.28 | 60,838 | -0.50(-2.32%) |
Nov 28, 2018 | 21.54 | 21.83 | 21.51 | 21.79 | 103,388 | +0.04(+0.16%) |
Nov 27, 2018 | 21.71 | 21.78 | 21.67 | 21.75 | 114,986 | -0.42(-1.89%) |
Nov 26, 2018 | 22.14 | 22.25 | 22.10 | 22.17 | 63,230 | +0.12(+0.54%) |
Nov 23, 2018 | 21.92 | 22.09 | 21.85 | 22.05 | 23,800 | +0.16(+0.71%) |
Nov 21, 2018 | 21.89 | 21.89 | 21.89 | 0 | +0.16(+0.74%) | |
Nov 20, 2018 | 21.93 | 21.93 | 21.69 | 21.73 | 78,576 | -0.21(-0.98%) |
Nov 19, 2018 | 22.13 | 22.13 | 21.90 | 21.95 | 41,381 | -0.16(-0.72%) |
Nov 16, 2018 | 22.10 | 22.16 | 22.04 | 22.11 | 45,900 | +0.13(+0.61%) |
Nov 15, 2018 | 21.97 | 22.00 | 21.82 | 21.98 | 98,852 | +0.12(+0.57%) |
Nov 14, 2018 | 21.85 | 21.91 | 21.71 | 21.85 | 78,707 | +0.26(+1.18%) |
Nov 13, 2018 | 21.62 | 21.74 | 21.52 | 21.59 | 35,894 | -0.19(-0.85%) |
Nov 12, 2018 | 21.99 | 21.99 | 21.69 | 21.78 | 52,565 | -0.04(-0.21%) |
Nov 09, 2018 | 21.76 | 21.97 | 21.69 | 21.82 | 43,400 | -0.35(-1.56%) |
Nov 08, 2018 | 22.25 | 22.40 | 22.02 | 22.17 | 122,862 | +0.19(+0.84%) |
Nov 07, 2018 | 21.72 | 22.01 | 21.72 | 21.98 | 37,726 | -0.02(-0.07%) |
Nov 06, 2018 | 21.86 | 22.05 | 21.86 | 22.00 | 82,109 | +0.57(+2.66%) |
Nov 05, 2018 | 21.28 | 21.46 | 21.28 | 21.43 | 163,451 | -0.21(-0.95%) |
Nov 02, 2018 | 21.76 | 21.87 | 21.54 | 21.64 | 255,300 | -0.22(-1.01%) |
Nov 01, 2018 | 21.75 | 21.90 | 21.74 | 21.86 | 34,719 | +0.33(+1.53%) |
Oct 31, 2018 | 21.60 | 21.63 | 21.44 | 21.52 | 84,203 | -0.05(-0.23%) |
Oct 30, 2018 | 21.44 | 21.62 | 21.40 | 21.57 | 149,984 | +0.25(+1.20%) |
Oct 29, 2018 | 21.64 | 21.64 | 21.21 | 21.32 | 69,416 | +0.05(+0.21%) |
Oct 26, 2018 | 21.31 | 21.34 | 21.12 | 21.27 | 52,200 | -0.30(-1.39%) |
Oct 25, 2018 | 21.41 | 21.64 | 21.41 | 21.57 | 115,277 | +0.59(+2.81%) |
Oct 24, 2018 | 21.34 | 21.34 | 20.91 | 20.98 | 62,334 | -0.14(-0.66%) |
Oct 23, 2018 | 21.05 | 21.22 | 20.88 | 21.12 | 61,672 | -0.18(-0.82%) |
Oct 22, 2018 | 21.35 | 21.44 | 21.25 | 21.30 | 27,387 | -0.18(-0.84%) |
Oct 19, 2018 | 21.44 | 21.59 | 21.44 | 21.48 | 40,500 | +0.28(+1.32%) |
Oct 18, 2018 | 21.37 | 21.38 | 21.16 | 21.20 | 159,251 | -0.02(-0.07%) |
Oct 17, 2018 | 21.15 | 21.29 | 21.13 | 21.21 | 91,520 | -0.23(-1.10%) |
Oct 16, 2018 | 21.26 | 21.52 | 21.25 | 21.45 | 60,890 | +0.05(+0.23%) |
Oct 15, 2018 | 21.26 | 21.44 | 21.26 | 21.40 | 57,222 | -0.09(-0.40%) |
Oct 12, 2018 | 21.17 | 21.85 | 21.16 | 21.48 | 86,800 | -0.57(-2.58%) |
Oct 11, 2018 | 22.20 | 22.50 | 21.65 | 22.05 | 50,926 | -0.23(-1.01%) |
Oct 10, 2018 | 22.33 | 22.51 | 22.19 | 22.28 | 52,075 | -0.16(-0.71%) |
Oct 09, 2018 | 22.25 | 22.54 | 22.25 | 22.44 | 42,098 | -0.02(-0.09%) |
Oct 08, 2018 | 22.48 | 22.55 | 22.37 | 22.46 | 46,810 | +0.05(+0.20%) |
Oct 05, 2018 | 22.41 | 22.47 | 22.29 | 22.41 | 39,700 | +0.05(+0.22%) |
Oct 04, 2018 | 22.45 | 22.45 | 22.31 | 22.36 | 36,743 | +0.01(+0.07%) |
Oct 03, 2018 | 22.28 | 22.43 | 22.28 | 22.35 | 51,538 | -0.13(-0.58%) |
Oct 02, 2018 | 22.33 | 22.51 | 22.33 | 22.48 | 38,563 | +0.11(+0.49%) |