Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.71 | 21.77 | 21.48 | 21.58 | 75,031 | -0.02(-0.08%) |
Dec 28, 2018 | 21.65 | 21.76 | 21.46 | 21.60 | 14,827 | +0.10(+0.46%) |
Dec 27, 2018 | 21.20 | 21.53 | 21.11 | 21.50 | 99,211 | +0.06(+0.29%) |
Dec 26, 2018 | 20.87 | 21.44 | 20.83 | 21.44 | 50,322 | +0.62(+2.97%) |
Dec 24, 2018 | 21.11 | 21.20 | 20.81 | 20.82 | 24,527 | -0.35(-1.67%) |
Dec 21, 2018 | 21.43 | 21.63 | 21.12 | 21.17 | 17,422 | -0.31(-1.44%) |
Dec 20, 2018 | 21.89 | 21.89 | 21.39 | 21.48 | 25,568 | -0.28(-1.27%) |
Dec 19, 2018 | 22.22 | 22.29 | 21.69 | 21.76 | 23,786 | -0.24(-1.10%) |
Dec 18, 2018 | 21.96 | 22.16 | 21.92 | 22.00 | 14,879 | +0.23(+1.05%) |
Dec 17, 2018 | 22.21 | 22.21 | 21.69 | 21.77 | 20,498 | -0.55(-2.45%) |
Dec 14, 2018 | 22.25 | 22.50 | 22.25 | 22.32 | 7,153 | -0.13(-0.58%) |
Dec 13, 2018 | 22.65 | 22.65 | 22.42 | 22.45 | 16,091 | -0.29(-1.30%) |
Dec 12, 2018 | 22.80 | 22.95 | 22.73 | 22.74 | 13,347 | +0.33(+1.47%) |
Dec 11, 2018 | 22.66 | 22.66 | 22.27 | 22.41 | 14,263 | -0.11(-0.50%) |
Dec 10, 2018 | 22.64 | 22.64 | 22.23 | 22.52 | 16,958 | -0.18(-0.80%) |
Dec 07, 2018 | 23.14 | 23.14 | 22.58 | 22.71 | 13,038 | -0.43(-1.87%) |
Dec 06, 2018 | 22.87 | 23.14 | 22.60 | 23.14 | 11,223 | -0.06(-0.26%) |
Dec 04, 2018 | 23.77 | 23.77 | 23.18 | 23.20 | 18,115 | -0.77(-3.22%) |
Dec 03, 2018 | 24.08 | 24.12 | 23.85 | 23.97 | 12,397 | +0.34(+1.43%) |
Nov 30, 2018 | 23.59 | 23.65 | 23.56 | 23.63 | 8,538 | -0.08(-0.33%) |
Nov 29, 2018 | 23.63 | 23.82 | 23.63 | 23.71 | 17,944 | +0.11(+0.48%) |
Nov 28, 2018 | 23.42 | 23.60 | 23.17 | 23.60 | 38,781 | +0.17(+0.72%) |
Nov 27, 2018 | 23.51 | 23.52 | 23.37 | 23.43 | 9,283 | -0.39(-1.62%) |
Nov 26, 2018 | 23.74 | 23.89 | 23.69 | 23.82 | 10,670 | +0.20(+0.84%) |
Nov 23, 2018 | 23.52 | 23.64 | 23.52 | 23.62 | 14,653 | -0.23(-0.96%) |
Nov 21, 2018 | 23.85 | 23.85 | 23.85 | 0 | +0.31(+1.31%) | |
Nov 20, 2018 | 23.58 | 23.83 | 23.46 | 23.54 | 10,655 | -0.44(-1.84%) |
Nov 19, 2018 | 24.10 | 24.22 | 23.83 | 23.98 | 12,082 | -0.18(-0.75%) |
Nov 16, 2018 | 23.92 | 24.19 | 23.92 | 24.16 | 38,768 | +0.09(+0.36%) |
Nov 15, 2018 | 23.85 | 24.10 | 23.77 | 24.08 | 12,756 | +0.12(+0.51%) |
Nov 14, 2018 | 24.10 | 24.10 | 23.90 | 23.96 | 8,499 | +0.21(+0.88%) |
Nov 13, 2018 | 23.76 | 23.92 | 23.73 | 23.75 | 24,919 | +0.01(+0.04%) |
Nov 12, 2018 | 23.97 | 23.97 | 23.74 | 23.74 | 7,207 | -0.41(-1.69%) |
Nov 09, 2018 | 24.37 | 24.37 | 24.04 | 24.15 | 6,576 | -0.44(-1.80%) |
Nov 08, 2018 | 24.70 | 24.74 | 24.38 | 24.59 | 10,326 | -0.31(-1.25%) |
Nov 07, 2018 | 24.75 | 24.90 | 24.62 | 24.90 | 10,642 | +0.32(+1.30%) |
Nov 06, 2018 | 24.56 | 24.74 | 24.54 | 24.58 | 8,785 | +0.01(+0.04%) |
Nov 05, 2018 | 24.59 | 24.61 | 24.47 | 24.57 | 10,224 | -0.10(-0.39%) |
Nov 02, 2018 | 24.38 | 24.81 | 24.38 | 24.67 | 11,884 | +0.14(+0.57%) |
Nov 01, 2018 | 24.20 | 24.56 | 24.20 | 24.53 | 8,954 | +0.24(+1.00%) |
Oct 31, 2018 | 24.20 | 24.31 | 24.19 | 24.28 | 9,819 | +0.36(+1.52%) |
Oct 30, 2018 | 23.61 | 23.99 | 23.61 | 23.92 | 106,394 | +0.36(+1.54%) |
Oct 29, 2018 | 24.03 | 24.06 | 23.46 | 23.56 | 9,320 | -0.20(-0.84%) |
Oct 26, 2018 | 23.76 | 23.94 | 23.46 | 23.76 | 14,076 | -0.29(-1.19%) |
Oct 25, 2018 | 23.58 | 24.05 | 23.58 | 24.04 | 13,211 | +0.70(+3.01%) |
Oct 24, 2018 | 23.86 | 23.94 | 23.34 | 23.34 | 16,229 | -0.67(-2.78%) |
Oct 23, 2018 | 23.80 | 24.08 | 23.63 | 24.01 | 15,198 | -0.28(-1.14%) |
Oct 22, 2018 | 24.61 | 24.65 | 24.27 | 24.28 | 10,269 | -0.26(-1.06%) |
Oct 19, 2018 | 24.54 | 24.73 | 24.48 | 24.54 | 8,192 | +0.08(+0.32%) |
Oct 18, 2018 | 24.67 | 24.83 | 24.38 | 24.47 | 12,096 | -0.47(-1.88%) |
Oct 17, 2018 | 24.87 | 25.03 | 24.83 | 24.93 | 8,059 | -0.18(-0.72%) |
Oct 16, 2018 | 24.94 | 25.14 | 24.82 | 25.12 | 8,936 | +0.38(+1.54%) |
Oct 15, 2018 | 24.71 | 24.83 | 24.67 | 24.74 | 5,560 | -0.04(-0.17%) |
Oct 12, 2018 | 25.01 | 25.05 | 24.57 | 24.78 | 26,191 | -0.03(-0.14%) |
Oct 11, 2018 | 25.07 | 25.18 | 24.71 | 24.81 | 48,141 | -0.25(-1.00%) |
Oct 10, 2018 | 25.75 | 25.75 | 25.06 | 25.06 | 54,197 | -0.98(-3.76%) |
Oct 09, 2018 | 26.44 | 26.44 | 26.04 | 26.04 | 10,151 | -0.63(-2.37%) |
Oct 08, 2018 | 26.63 | 26.76 | 26.55 | 26.68 | 70,825 | -0.10(-0.36%) |
Oct 05, 2018 | 26.93 | 26.95 | 26.74 | 26.77 | 8,422 | -0.05(-0.19%) |
Oct 04, 2018 | 27.06 | 27.09 | 26.72 | 26.82 | 20,224 | -0.44(-1.61%) |
Oct 03, 2018 | 27.62 | 27.65 | 27.21 | 27.26 | 81,489 | -0.34(-1.23%) |
Oct 02, 2018 | 27.67 | 27.73 | 27.57 | 27.60 | 9,231 | -0.15(-0.55%) |