Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.97 | 23.13 | 22.97 | 23.12 | 6,200 | +0.07(+0.30%) |
Dec 28, 2018 | 22.86 | 23.05 | 22.86 | 23.05 | 6,900 | +0.73(+3.27%) |
Dec 27, 2018 | 22.88 | 23.23 | 22.32 | 22.32 | 44,363 | -0.38(-1.67%) |
Dec 26, 2018 | 22.98 | 23.07 | 22.50 | 22.70 | 18,330 | +0.03(+0.13%) |
Dec 24, 2018 | 22.45 | 22.70 | 22.45 | 22.67 | 25,000 | +0.46(+2.07%) |
Dec 21, 2018 | 22.43 | 22.43 | 22.19 | 22.21 | 12,700 | -0.21(-0.96%) |
Dec 20, 2018 | 22.38 | 22.60 | 22.26 | 22.42 | 42,259 | +0.64(+2.93%) |
Dec 19, 2018 | 22.08 | 22.28 | 21.77 | 21.79 | 17,172 | -0.24(-1.11%) |
Dec 18, 2018 | 21.94 | 22.05 | 21.93 | 22.03 | 6,351 | +0.12(+0.55%) |
Dec 17, 2018 | 21.77 | 21.93 | 21.77 | 21.91 | 10,779 | +0.25(+1.15%) |
Dec 14, 2018 | 21.51 | 21.71 | 21.48 | 21.66 | 13,600 | -0.17(-0.76%) |
Dec 13, 2018 | 21.86 | 21.86 | 21.77 | 21.83 | 2,128 | -0.13(-0.61%) |
Dec 12, 2018 | 21.89 | 22.00 | 21.89 | 21.96 | 2,254 | +0.09(+0.41%) |
Dec 11, 2018 | 21.90 | 21.91 | 21.84 | 21.87 | 1,101 | -0.03(-0.14%) |
Dec 10, 2018 | 21.90 | 22.01 | 21.84 | 21.90 | 13,451 | -0.23(-1.04%) |
Dec 07, 2018 | 21.90 | 22.13 | 21.79 | 22.13 | 11,100 | +0.41(+1.91%) |
Dec 06, 2018 | 21.77 | 21.93 | 21.72 | 21.72 | 3,984 | -0.01(-0.07%) |
Dec 04, 2018 | 21.81 | 21.84 | 21.70 | 21.73 | 8,500 | +0.27(+1.26%) |
Dec 03, 2018 | 21.52 | 21.60 | 21.46 | 21.46 | 6,631 | +0.34(+1.61%) |
Nov 30, 2018 | 21.07 | 21.16 | 20.92 | 21.12 | 10,300 | -0.13(-0.61%) |
Nov 29, 2018 | 21.32 | 21.38 | 21.09 | 21.25 | 6,146 | +0.07(+0.33%) |
Nov 28, 2018 | 20.90 | 21.38 | 20.83 | 21.18 | 13,478 | +0.24(+1.15%) |
Nov 27, 2018 | 21.16 | 21.16 | 20.85 | 20.94 | 6,325 | -0.34(-1.60%) |
Nov 26, 2018 | 21.29 | 21.29 | 21.17 | 21.28 | 8,856 | +0.08(+0.38%) |
Nov 23, 2018 | 21.26 | 21.27 | 21.20 | 21.20 | 500 | -0.16(-0.75%) |
Nov 21, 2018 | 21.36 | 21.36 | 21.36 | 0 | +0.16(+0.76%) | |
Nov 20, 2018 | 21.35 | 21.38 | 21.14 | 21.20 | 3,438 | -0.07(-0.33%) |
Nov 19, 2018 | 21.19 | 21.30 | 21.19 | 21.27 | 1,837 | +0.07(+0.33%) |
Nov 16, 2018 | 21.34 | 21.34 | 21.15 | 21.20 | 7,100 | +0.18(+0.86%) |
Nov 15, 2018 | 20.87 | 21.02 | 20.87 | 21.02 | 3,013 | +0.11(+0.53%) |
Nov 14, 2018 | 20.44 | 20.91 | 20.42 | 20.91 | 4,424 | +0.41(+2.00%) |
Nov 13, 2018 | 20.57 | 20.59 | 20.45 | 20.50 | 13,984 | -0.07(-0.34%) |
Nov 12, 2018 | 20.66 | 20.66 | 20.50 | 20.57 | 4,694 | -0.24(-1.15%) |
Nov 09, 2018 | 21.00 | 21.01 | 20.70 | 20.81 | 29,700 | -0.46(-2.16%) |
Nov 08, 2018 | 21.29 | 21.38 | 21.22 | 21.27 | 5,434 | -0.16(-0.75%) |
Nov 07, 2018 | 21.53 | 21.53 | 21.41 | 21.43 | 3,120 | +0.03(+0.12%) |
Nov 06, 2018 | 21.50 | 21.50 | 21.33 | 21.40 | 2,656 | -0.14(-0.63%) |
Nov 05, 2018 | 21.52 | 21.55 | 21.52 | 21.54 | 1,653 | -0.07(-0.32%) |
Nov 02, 2018 | 21.66 | 21.72 | 21.61 | 21.61 | 2,300 | -0.11(-0.51%) |
Nov 01, 2018 | 21.54 | 21.80 | 21.49 | 21.72 | 9,220 | +0.62(+2.94%) |
Oct 31, 2018 | 21.06 | 21.10 | 20.95 | 21.10 | 19,669 | -0.28(-1.31%) |
Oct 30, 2018 | 21.39 | 21.39 | 21.27 | 21.38 | 11,607 | -0.10(-0.47%) |
Oct 29, 2018 | 21.52 | 21.63 | 21.39 | 21.48 | 29,509 | -0.24(-1.10%) |
Oct 26, 2018 | 21.69 | 21.99 | 21.60 | 21.72 | 110,300 | +0.21(+0.98%) |
Oct 25, 2018 | 21.62 | 21.64 | 21.49 | 21.51 | 21,354 | -0.15(-0.69%) |
Oct 24, 2018 | 21.59 | 21.68 | 21.49 | 21.66 | 37,083 | +0.09(+0.42%) |
Oct 23, 2018 | 21.84 | 21.86 | 21.56 | 21.57 | 41,191 | +0.27(+1.27%) |
Oct 22, 2018 | 21.26 | 21.31 | 21.22 | 21.30 | 13,551 | -0.13(-0.61%) |
Oct 19, 2018 | 21.52 | 21.52 | 21.42 | 21.43 | 3,500 | +0.03(+0.14%) |
Oct 18, 2018 | 21.33 | 21.56 | 21.33 | 21.40 | 29,919 | +0.06(+0.28%) |
Oct 17, 2018 | 21.41 | 21.53 | 21.32 | 21.34 | 12,163 | -0.06(-0.28%) |
Oct 16, 2018 | 21.62 | 21.63 | 21.36 | 21.40 | 11,283 | -0.02(-0.09%) |
Oct 15, 2018 | 21.49 | 21.60 | 21.39 | 21.42 | 27,222 | +0.28(+1.32%) |
Oct 12, 2018 | 21.25 | 21.30 | 21.11 | 21.14 | 31,100 | -0.17(-0.80%) |
Oct 11, 2018 | 20.78 | 21.43 | 20.77 | 21.31 | 109,234 | +1.00(+4.92%) |
Oct 10, 2018 | 20.16 | 20.31 | 20.12 | 20.31 | 15,851 | +0.14(+0.69%) |
Oct 09, 2018 | 20.02 | 20.18 | 20.02 | 20.17 | 12,961 | +0.00(+0.00%) |
Oct 08, 2018 | 20.19 | 20.19 | 19.97 | 20.17 | 11,588 | -0.53(-2.56%) |
Oct 05, 2018 | 20.70 | 20.73 | 20.59 | 20.70 | 13,400 | +0.17(+0.83%) |
Oct 04, 2018 | 20.67 | 20.77 | 20.48 | 20.53 | 16,132 | +0.01(+0.05%) |
Oct 03, 2018 | 20.68 | 20.68 | 20.49 | 20.52 | 98,412 | -0.13(-0.63%) |
Oct 02, 2018 | 20.60 | 20.81 | 20.57 | 20.65 | 201,555 | +0.48(+2.38%) |