Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.08 | 22.42 | 21.54 | 22.33 | 27,700 | +0.88(+4.10%) |
Dec 28, 2018 | 21.19 | 21.70 | 20.97 | 21.45 | 29,800 | +0.39(+1.85%) |
Dec 27, 2018 | 21.12 | 21.43 | 20.52 | 21.06 | 12,824 | -0.34(-1.59%) |
Dec 26, 2018 | 20.61 | 21.58 | 20.61 | 21.40 | 19,571 | +0.79(+3.83%) |
Dec 24, 2018 | 20.74 | 21.19 | 20.61 | 20.61 | 19,300 | -0.08(-0.39%) |
Dec 21, 2018 | 21.30 | 21.75 | 20.53 | 20.69 | 55,200 | -0.58(-2.73%) |
Dec 20, 2018 | 21.03 | 21.61 | 20.71 | 21.27 | 24,285 | +0.14(+0.66%) |
Dec 19, 2018 | 22.08 | 22.67 | 21.02 | 21.13 | 20,185 | -0.94(-4.26%) |
Dec 18, 2018 | 22.13 | 22.44 | 21.55 | 22.07 | 26,137 | +0.17(+0.78%) |
Dec 17, 2018 | 22.50 | 22.69 | 21.64 | 21.90 | 37,178 | -0.54(-2.41%) |
Dec 14, 2018 | 22.45 | 22.94 | 22.30 | 22.44 | 8,900 | -0.55(-2.39%) |
Dec 13, 2018 | 23.50 | 23.50 | 22.54 | 22.99 | 17,410 | -0.50(-2.13%) |
Dec 12, 2018 | 23.32 | 23.97 | 22.61 | 23.49 | 7,560 | +0.51(+2.22%) |
Dec 11, 2018 | 23.35 | 23.70 | 22.70 | 22.98 | 23,742 | -0.27(-1.16%) |
Dec 10, 2018 | 23.31 | 23.40 | 23.00 | 23.25 | 14,295 | -0.09(-0.39%) |
Dec 07, 2018 | 23.70 | 23.80 | 23.25 | 23.34 | 23,600 | -0.33(-1.39%) |
Dec 06, 2018 | 23.80 | 23.85 | 23.30 | 23.67 | 26,107 | -0.11(-0.46%) |
Dec 04, 2018 | 23.75 | 24.46 | 23.58 | 23.78 | 24,600 | -0.57(-2.34%) |
Dec 03, 2018 | 24.03 | 24.48 | 23.78 | 24.35 | 21,056 | +0.66(+2.79%) |
Nov 30, 2018 | 23.48 | 24.02 | 23.14 | 23.69 | 22,900 | +0.20(+0.85%) |
Nov 29, 2018 | 24.49 | 24.78 | 23.49 | 23.49 | 20,419 | -1.00(-4.08%) |
Nov 28, 2018 | 22.84 | 25.00 | 22.37 | 24.49 | 97,042 | +1.98(+8.80%) |
Nov 27, 2018 | 22.27 | 22.70 | 21.82 | 22.51 | 23,042 | +0.12(+0.54%) |
Nov 26, 2018 | 22.23 | 22.44 | 22.06 | 22.39 | 24,151 | +0.28(+1.27%) |
Nov 23, 2018 | 22.15 | 22.18 | 21.92 | 22.11 | 4,600 | +0.07(+0.32%) |
Nov 21, 2018 | 22.04 | 22.04 | 22.04 | 0 | +0.30(+1.38%) | |
Nov 20, 2018 | 21.52 | 22.15 | 21.08 | 21.74 | 36,848 | -0.01(-0.05%) |
Nov 19, 2018 | 22.25 | 22.29 | 21.67 | 21.75 | 16,342 | -0.65(-2.90%) |
Nov 16, 2018 | 22.10 | 22.82 | 22.10 | 22.40 | 24,500 | +0.19(+0.86%) |
Nov 15, 2018 | 22.65 | 22.85 | 22.05 | 22.21 | 34,299 | -0.54(-2.37%) |
Nov 14, 2018 | 23.00 | 23.00 | 22.56 | 22.75 | 22,123 | -0.05(-0.22%) |
Nov 13, 2018 | 22.99 | 23.19 | 22.47 | 22.80 | 20,437 | -0.09(-0.39%) |
Nov 12, 2018 | 23.27 | 23.27 | 22.38 | 22.89 | 22,433 | -0.57(-2.43%) |
Nov 09, 2018 | 23.29 | 24.45 | 23.09 | 23.46 | 33,200 | +0.84(+3.71%) |
Nov 08, 2018 | 22.59 | 22.79 | 22.30 | 22.62 | 30,322 | -0.04(-0.18%) |
Nov 07, 2018 | 23.05 | 23.05 | 22.37 | 22.66 | 12,316 | +0.35(+1.57%) |
Nov 06, 2018 | 23.22 | 23.22 | 22.13 | 22.31 | 15,208 | -0.39(-1.72%) |
Nov 05, 2018 | 23.09 | 23.09 | 22.26 | 22.70 | 24,296 | -0.33(-1.43%) |
Nov 02, 2018 | 23.65 | 23.70 | 22.77 | 23.03 | 14,600 | +0.03(+0.13%) |
Nov 01, 2018 | 22.43 | 23.14 | 21.85 | 23.00 | 20,626 | +0.66(+2.95%) |
Oct 31, 2018 | 22.31 | 22.52 | 21.67 | 22.34 | 23,957 | +0.21(+0.95%) |
Oct 30, 2018 | 21.06 | 22.26 | 21.06 | 22.13 | 10,058 | +0.85(+3.99%) |
Oct 29, 2018 | 21.63 | 22.00 | 21.11 | 21.28 | 22,972 | -0.07(-0.33%) |
Oct 26, 2018 | 21.16 | 21.59 | 21.15 | 21.35 | 21,900 | -0.09(-0.42%) |
Oct 25, 2018 | 21.14 | 21.62 | 21.12 | 21.44 | 18,539 | +0.41(+1.95%) |
Oct 24, 2018 | 22.28 | 22.28 | 21.00 | 21.03 | 16,747 | -0.66(-3.04%) |
Oct 23, 2018 | 22.14 | 22.14 | 21.60 | 21.69 | 14,531 | -0.41(-1.86%) |
Oct 22, 2018 | 22.28 | 22.60 | 22.00 | 22.10 | 17,105 | -0.10(-0.45%) |
Oct 19, 2018 | 21.88 | 22.31 | 21.86 | 22.20 | 36,500 | +0.23(+1.05%) |
Oct 18, 2018 | 22.28 | 22.35 | 21.85 | 21.97 | 32,446 | -0.38(-1.70%) |
Oct 17, 2018 | 22.50 | 22.60 | 21.81 | 22.35 | 27,347 | -0.17(-0.75%) |
Oct 16, 2018 | 21.69 | 22.85 | 21.32 | 22.52 | 23,856 | +0.98(+4.55%) |
Oct 15, 2018 | 20.90 | 21.64 | 20.84 | 21.54 | 20,779 | +0.56(+2.67%) |
Oct 12, 2018 | 21.63 | 21.63 | 20.58 | 20.98 | 22,600 | -0.37(-1.73%) |
Oct 11, 2018 | 21.18 | 22.09 | 21.18 | 21.35 | 30,637 | +0.15(+0.71%) |
Oct 10, 2018 | 22.14 | 22.14 | 21.20 | 21.20 | 38,726 | -1.00(-4.50%) |
Oct 09, 2018 | 22.84 | 22.92 | 22.20 | 22.20 | 37,510 | -0.06(-0.27%) |
Oct 08, 2018 | 22.28 | 22.43 | 21.99 | 22.26 | 22,443 | -0.01(-0.04%) |
Oct 05, 2018 | 22.63 | 22.70 | 22.11 | 22.27 | 31,400 | -0.15(-0.67%) |
Oct 04, 2018 | 22.87 | 22.95 | 22.31 | 22.42 | 20,727 | -0.47(-2.05%) |
Oct 03, 2018 | 23.11 | 23.11 | 22.82 | 22.89 | 19,803 | -0.12(-0.52%) |
Oct 02, 2018 | 23.42 | 23.73 | 22.82 | 23.01 | 38,625 | -0.40(-1.71%) |