Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.18 | 21.18 | 21.18 | 0 | -0.24(-1.12%) | |
Dec 28, 2018 | 21.69 | 21.69 | 21.21 | 21.42 | 5,181 | +0.22(+1.04%) |
Dec 27, 2018 | 21.00 | 21.20 | 20.92 | 21.20 | 30,636 | +0.25(+1.19%) |
Dec 24, 2018 | 20.95 | 20.95 | 20.95 | 0 | -0.12(-0.57%) | |
Dec 21, 2018 | 21.25 | 21.39 | 20.98 | 21.07 | 9,243 | -0.14(-0.66%) |
Dec 20, 2018 | 21.24 | 21.39 | 21.19 | 21.21 | 34,317 | -0.17(-0.80%) |
Dec 19, 2018 | 21.47 | 21.47 | 21.32 | 21.38 | 17,791 | -0.41(-1.88%) |
Dec 18, 2018 | 21.81 | 21.81 | 21.73 | 21.79 | 19,695 | -0.06(-0.27%) |
Dec 17, 2018 | 22.11 | 22.29 | 21.80 | 21.85 | 9,150 | -0.57(-2.54%) |
Dec 14, 2018 | 22.28 | 22.55 | 22.28 | 22.42 | 3,625 | -0.33(-1.45%) |
Dec 13, 2018 | 22.95 | 22.96 | 22.75 | 22.75 | 6,995 | +0.07(+0.31%) |
Dec 12, 2018 | 22.83 | 22.92 | 22.68 | 22.68 | 4,066 | +0.20(+0.89%) |
Dec 11, 2018 | 22.44 | 22.60 | 22.36 | 22.48 | 8,875 | +0.17(+0.76%) |
Dec 10, 2018 | 22.00 | 22.34 | 21.96 | 22.31 | 41,058 | -0.06(-0.27%) |
Dec 07, 2018 | 22.89 | 22.89 | 22.37 | 22.37 | 2,284 | -0.45(-1.97%) |
Dec 06, 2018 | 22.85 | 22.85 | 22.25 | 22.82 | 14,772 | -0.24(-1.04%) |
Dec 05, 2018 | 23.02 | 23.29 | 23.02 | 23.06 | 1,900 | +0.12(+0.52%) |
Dec 04, 2018 | 23.69 | 23.69 | 22.92 | 22.94 | 10,565 | -0.54(-2.30%) |
Dec 03, 2018 | 24.13 | 24.13 | 23.41 | 23.48 | 40,992 | +0.36(+1.56%) |
Nov 30, 2018 | 22.57 | 23.14 | 22.57 | 23.12 | 9,122 | +0.49(+2.17%) |
Nov 29, 2018 | 22.66 | 22.87 | 22.50 | 22.63 | 12,275 | -0.37(-1.61%) |
Nov 28, 2018 | 22.89 | 23.00 | 22.81 | 23.00 | 12,346 | +0.41(+1.81%) |
Nov 27, 2018 | 22.47 | 22.65 | 22.39 | 22.59 | 10,310 | +0.07(+0.31%) |
Nov 26, 2018 | 22.39 | 22.55 | 22.37 | 22.52 | 18,806 | +0.56(+2.55%) |
Nov 23, 2018 | 22.13 | 22.13 | 21.86 | 21.96 | 9,775 | -0.34(-1.52%) |
Nov 22, 2018 | 22.30 | 22.30 | 22.30 | 50 | +0.00(+0.00%) | |
Nov 21, 2018 | 22.29 | 22.55 | 22.27 | 22.30 | 21,200 | +0.48(+2.20%) |
Nov 20, 2018 | 21.91 | 21.91 | 21.70 | 21.82 | 24,646 | -0.32(-1.45%) |
Nov 19, 2018 | 22.32 | 22.33 | 22.14 | 22.14 | 4,365 | -0.59(-2.60%) |
Nov 16, 2018 | 22.74 | 22.78 | 22.50 | 22.73 | 24,686 | -0.16(-0.70%) |
Nov 15, 2018 | 22.55 | 22.89 | 22.55 | 22.89 | 10,006 | +0.56(+2.51%) |
Nov 14, 2018 | 22.11 | 22.37 | 22.11 | 22.33 | 13,510 | +0.44(+2.01%) |
Nov 13, 2018 | 22.04 | 22.20 | 21.79 | 21.89 | 11,799 | +0.29(+1.34%) |
Nov 12, 2018 | 21.79 | 21.79 | 21.50 | 21.60 | 2,500 | -0.23(-1.05%) |
Nov 09, 2018 | 22.05 | 22.08 | 21.70 | 21.83 | 31,144 | -0.66(-2.93%) |
Nov 08, 2018 | 22.94 | 22.94 | 22.35 | 22.49 | 13,737 | -0.59(-2.56%) |
Nov 07, 2018 | 22.88 | 23.08 | 22.78 | 23.08 | 15,479 | +0.37(+1.63%) |
Nov 06, 2018 | 22.70 | 22.98 | 22.62 | 22.71 | 11,325 | +0.16(+0.71%) |
Nov 05, 2018 | 22.85 | 22.85 | 22.42 | 22.55 | 12,712 | -0.08(-0.35%) |
Nov 02, 2018 | 23.25 | 23.27 | 22.49 | 22.63 | 24,805 | -0.31(-1.35%) |
Nov 01, 2018 | 21.94 | 22.95 | 21.75 | 22.94 | 10,706 | +0.97(+4.42%) |
Oct 31, 2018 | 21.33 | 22.00 | 21.33 | 21.97 | 21,117 | +0.84(+3.98%) |
Oct 30, 2018 | 20.70 | 21.13 | 20.70 | 21.13 | 9,750 | +0.27(+1.29%) |
Oct 29, 2018 | 21.53 | 21.54 | 20.69 | 20.86 | 23,441 | -0.68(-3.16%) |
Oct 26, 2018 | 21.25 | 21.65 | 21.25 | 21.54 | 5,942 | -0.05(-0.23%) |
Oct 25, 2018 | 21.11 | 21.59 | 21.11 | 21.59 | 10,570 | +0.62(+2.96%) |
Oct 24, 2018 | 21.73 | 21.76 | 20.97 | 20.97 | 21,029 | -1.00(-4.55%) |
Oct 23, 2018 | 21.94 | 22.04 | 21.59 | 21.97 | 67,767 | -0.55(-2.44%) |
Oct 22, 2018 | 22.57 | 22.70 | 22.41 | 22.52 | 21,316 | +0.50(+2.27%) |
Oct 19, 2018 | 22.60 | 22.60 | 22.00 | 22.02 | 26,842 | +0.02(+0.09%) |
Oct 18, 2018 | 22.40 | 22.40 | 22.00 | 22.00 | 9,143 | -0.58(-2.57%) |
Oct 17, 2018 | 22.74 | 22.74 | 22.50 | 22.58 | 6,790 | -0.28(-1.22%) |
Oct 16, 2018 | 22.57 | 22.86 | 22.50 | 22.86 | 3,861 | +0.32(+1.42%) |
Oct 15, 2018 | 22.68 | 22.68 | 22.45 | 22.54 | 10,678 | -0.24(-1.05%) |
Oct 12, 2018 | 22.83 | 22.83 | 22.60 | 22.78 | 10,311 | +0.66(+2.98%) |
Oct 11, 2018 | 21.61 | 22.15 | 21.61 | 22.12 | 17,861 | +0.07(+0.32%) |
Oct 10, 2018 | 22.66 | 22.66 | 22.05 | 22.05 | 20,411 | -0.61(-2.69%) |
Oct 09, 2018 | 23.04 | 23.04 | 22.65 | 22.66 | 9,080 | -0.54(-2.33%) |
Oct 05, 2018 | 23.20 | 23.20 | 23.20 | 0 | -0.18(-0.77%) | |
Oct 04, 2018 | 23.80 | 23.80 | 23.28 | 23.38 | 20,297 | -0.66(-2.75%) |
Oct 03, 2018 | 24.21 | 24.21 | 24.00 | 24.04 | 9,190 | +0.17(+0.71%) |
Oct 02, 2018 | 23.98 | 24.02 | 23.74 | 23.87 | 10,501 | -0.53(-2.17%) |