Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.83 | 19.86 | 19.54 | 19.70 | 304,087 | +0.11(+0.55%) |
Dec 28, 2018 | 19.71 | 19.86 | 19.54 | 19.59 | 1,324,792 | +0.13(+0.64%) |
Dec 27, 2018 | 19.14 | 19.46 | 18.88 | 19.46 | 245,118 | +0.16(+0.83%) |
Dec 26, 2018 | 18.63 | 19.30 | 18.46 | 19.30 | 65,396 | +0.73(+3.94%) |
Dec 24, 2018 | 18.79 | 18.90 | 18.57 | 18.57 | 35,884 | -0.30(-1.57%) |
Dec 21, 2018 | 19.07 | 19.59 | 18.85 | 18.87 | 45,195 | -0.50(-2.56%) |
Dec 20, 2018 | 19.64 | 19.71 | 19.26 | 19.36 | 89,389 | -0.36(-1.80%) |
Dec 19, 2018 | 20.08 | 20.28 | 19.61 | 19.72 | 22,627 | -0.26(-1.29%) |
Dec 18, 2018 | 20.22 | 20.22 | 19.94 | 19.98 | 23,832 | +0.02(+0.11%) |
Dec 17, 2018 | 20.26 | 20.33 | 19.96 | 19.96 | 28,476 | -0.47(-2.31%) |
Dec 14, 2018 | 20.50 | 20.56 | 20.35 | 20.43 | 22,702 | -0.26(-1.26%) |
Dec 13, 2018 | 20.84 | 20.84 | 20.62 | 20.69 | 24,126 | -0.09(-0.44%) |
Dec 12, 2018 | 20.84 | 21.03 | 20.78 | 20.78 | 20,194 | +0.19(+0.92%) |
Dec 11, 2018 | 20.89 | 20.91 | 20.45 | 20.59 | 25,750 | -0.04(-0.19%) |
Dec 10, 2018 | 20.78 | 20.79 | 20.33 | 20.63 | 44,214 | -0.15(-0.73%) |
Dec 07, 2018 | 21.33 | 21.46 | 20.70 | 20.78 | 155,672 | -0.47(-2.21%) |
Dec 06, 2018 | 20.98 | 21.25 | 20.73 | 21.25 | 47,536 | -0.07(-0.31%) |
Dec 04, 2018 | 22.18 | 22.18 | 21.32 | 21.32 | 40,487 | -0.94(-4.21%) |
Dec 03, 2018 | 22.34 | 22.36 | 22.17 | 22.25 | 54,553 | +0.39(+1.78%) |
Nov 30, 2018 | 21.77 | 21.89 | 21.69 | 21.86 | 35,674 | +0.03(+0.14%) |
Nov 29, 2018 | 21.85 | 21.90 | 21.64 | 21.83 | 30,087 | -0.01(-0.04%) |
Nov 28, 2018 | 21.45 | 21.84 | 21.37 | 21.84 | 22,666 | +0.53(+2.47%) |
Nov 27, 2018 | 21.34 | 21.39 | 21.25 | 21.32 | 60,572 | -0.14(-0.66%) |
Nov 26, 2018 | 21.28 | 21.50 | 21.28 | 21.46 | 11,378 | +0.32(+1.53%) |
Nov 23, 2018 | 21.14 | 21.16 | 21.13 | 21.13 | 523 | -0.10(-0.45%) |
Nov 21, 2018 | 21.23 | 21.23 | 21.23 | 0 | +0.20(+0.95%) | |
Nov 20, 2018 | 21.21 | 21.21 | 20.88 | 21.03 | 18,480 | -0.41(-1.90%) |
Nov 19, 2018 | 21.75 | 21.75 | 21.38 | 21.44 | 30,666 | -0.30(-1.38%) |
Nov 16, 2018 | 21.67 | 21.76 | 21.65 | 21.74 | 20,609 | -0.06(-0.26%) |
Nov 15, 2018 | 21.53 | 21.86 | 21.41 | 21.79 | 27,837 | +0.11(+0.53%) |
Nov 14, 2018 | 22.00 | 22.00 | 21.58 | 21.68 | 26,431 | -0.05(-0.24%) |
Nov 13, 2018 | 21.76 | 21.91 | 21.68 | 21.73 | 7,470 | +0.14(+0.63%) |
Nov 12, 2018 | 21.95 | 21.95 | 21.60 | 21.60 | 10,737 | -0.44(-1.98%) |
Nov 09, 2018 | 22.07 | 22.07 | 21.95 | 22.03 | 11,194 | -0.31(-1.41%) |
Nov 08, 2018 | 22.41 | 22.46 | 22.31 | 22.35 | 16,395 | -0.09(-0.39%) |
Nov 07, 2018 | 22.14 | 22.45 | 22.14 | 22.43 | 17,916 | +0.44(+2.00%) |
Nov 06, 2018 | 21.98 | 22.05 | 21.96 | 21.99 | 37,839 | +0.06(+0.26%) |
Nov 05, 2018 | 21.89 | 21.99 | 21.83 | 21.94 | 7,257 | +0.09(+0.39%) |
Nov 02, 2018 | 22.13 | 22.14 | 21.70 | 21.85 | 15,588 | -0.03(-0.13%) |
Nov 01, 2018 | 21.87 | 21.97 | 21.84 | 21.88 | 23,879 | +0.11(+0.51%) |
Oct 31, 2018 | 21.67 | 21.98 | 21.67 | 21.77 | 26,135 | +0.33(+1.54%) |
Oct 30, 2018 | 21.17 | 21.44 | 21.12 | 21.44 | 26,237 | +0.33(+1.59%) |
Oct 29, 2018 | 21.82 | 21.92 | 21.04 | 21.11 | 30,801 | -0.46(-2.13%) |
Oct 26, 2018 | 21.60 | 21.79 | 21.36 | 21.56 | 25,840 | -0.46(-2.10%) |
Oct 25, 2018 | 21.69 | 22.19 | 21.69 | 22.03 | 198,352 | +0.46(+2.14%) |
Oct 24, 2018 | 22.35 | 22.36 | 21.54 | 21.56 | 34,193 | -0.76(-3.41%) |
Oct 23, 2018 | 22.51 | 22.51 | 21.98 | 22.32 | 23,734 | -0.20(-0.87%) |
Oct 22, 2018 | 22.66 | 22.66 | 22.52 | 22.52 | 11,974 | -0.12(-0.55%) |
Oct 19, 2018 | 22.61 | 22.87 | 22.61 | 22.64 | 5,963 | +0.18(+0.81%) |
Oct 18, 2018 | 22.84 | 22.84 | 22.41 | 22.46 | 33,046 | -0.46(-2.02%) |
Oct 17, 2018 | 23.02 | 23.03 | 22.72 | 22.93 | 11,551 | -0.08(-0.34%) |
Oct 16, 2018 | 22.80 | 23.58 | 22.71 | 23.00 | 29,748 | +0.37(+1.63%) |
Oct 15, 2018 | 22.68 | 22.94 | 22.59 | 22.63 | 20,861 | -0.16(-0.71%) |
Oct 12, 2018 | 22.96 | 22.98 | 22.48 | 22.80 | 50,635 | +0.15(+0.68%) |
Oct 11, 2018 | 22.95 | 22.96 | 22.44 | 22.64 | 52,464 | -0.46(-1.97%) |
Oct 10, 2018 | 23.67 | 23.67 | 23.10 | 23.10 | 65,333 | -0.85(-3.56%) |
Oct 09, 2018 | 23.91 | 23.98 | 23.91 | 23.95 | 7,968 | -0.02(-0.07%) |
Oct 08, 2018 | 23.82 | 23.98 | 23.77 | 23.97 | 2,564 | -0.01(-0.05%) |
Oct 05, 2018 | 24.10 | 25.37 | 23.82 | 23.98 | 23,643 | -0.06(-0.26%) |
Oct 04, 2018 | 24.19 | 24.19 | 23.91 | 24.04 | 10,253 | -0.13(-0.53%) |
Oct 03, 2018 | 24.21 | 24.24 | 24.17 | 24.17 | 6,927 | -0.02(-0.09%) |
Oct 02, 2018 | 24.21 | 24.21 | 24.11 | 24.20 | 3,923 | -0.04(-0.17%) |