Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.65 | 22.68 | 22.12 | 22.63 | 43,262 | +0.01(+0.04%) |
Dec 28, 2018 | 22.61 | 22.64 | 21.86 | 22.63 | 21,272 | +0.37(+1.66%) |
Dec 27, 2018 | 22.84 | 22.84 | 21.76 | 22.26 | 15,031 | -0.50(-2.21%) |
Dec 26, 2018 | 22.79 | 22.80 | 22.68 | 22.76 | 69,905 | -0.08(-0.37%) |
Dec 24, 2018 | 22.71 | 23.12 | 22.63 | 22.84 | 20,077 | +0.12(+0.51%) |
Dec 21, 2018 | 22.72 | 22.77 | 22.64 | 22.73 | 70,648 | +0.08(+0.37%) |
Dec 20, 2018 | 22.38 | 22.73 | 21.76 | 22.64 | 47,582 | -0.21(-0.90%) |
Dec 19, 2018 | 22.79 | 22.90 | 22.69 | 22.85 | 96,096 | -0.03(-0.11%) |
Dec 18, 2018 | 22.88 | 22.93 | 22.88 | 22.88 | 9,366 | +0.00(+0.00%) |
Dec 17, 2018 | 22.93 | 22.96 | 22.88 | 22.88 | 11,555 | -0.05(-0.20%) |
Dec 14, 2018 | 22.97 | 22.97 | 22.87 | 22.92 | 11,814 | +0.09(+0.42%) |
Dec 13, 2018 | 22.87 | 22.96 | 22.82 | 22.83 | 15,106 | -0.00(-0.02%) |
Dec 12, 2018 | 22.87 | 22.92 | 22.75 | 22.83 | 9,051 | -0.03(-0.13%) |
Dec 11, 2018 | 22.82 | 22.98 | 22.82 | 22.86 | 6,448 | -0.03(-0.15%) |
Dec 10, 2018 | 22.81 | 22.93 | 22.75 | 22.89 | 24,711 | +0.10(+0.42%) |
Dec 07, 2018 | 22.71 | 22.82 | 22.69 | 22.80 | 12,297 | +0.09(+0.38%) |
Dec 06, 2018 | 22.79 | 22.85 | 22.71 | 22.71 | 9,952 | -0.10(-0.43%) |
Dec 04, 2018 | 22.57 | 22.83 | 22.57 | 22.81 | 7,354 | +0.01(+0.06%) |
Dec 03, 2018 | 22.84 | 22.84 | 22.74 | 22.80 | 9,320 | -0.05(-0.21%) |
Nov 30, 2018 | 22.86 | 22.95 | 22.77 | 22.84 | 11,212 | +0.07(+0.33%) |
Nov 29, 2018 | 22.74 | 22.81 | 22.69 | 22.77 | 11,672 | +0.01(+0.02%) |
Nov 28, 2018 | 22.87 | 23.02 | 21.60 | 22.76 | 13,510 | -0.23(-1.00%) |
Nov 27, 2018 | 22.80 | 22.99 | 22.80 | 22.99 | 13,987 | +0.25(+1.09%) |
Nov 26, 2018 | 22.76 | 22.88 | 22.70 | 22.74 | 15,543 | +0.10(+0.44%) |
Nov 23, 2018 | 22.78 | 22.78 | 22.64 | 22.64 | 1,808 | -0.03(-0.15%) |
Nov 21, 2018 | 22.68 | 22.68 | 22.68 | 0 | -0.02(-0.11%) | |
Nov 20, 2018 | 22.72 | 22.88 | 22.64 | 22.70 | 20,413 | +0.10(+0.42%) |
Nov 19, 2018 | 22.66 | 22.66 | 22.60 | 22.61 | 10,412 | +0.03(+0.13%) |
Nov 16, 2018 | 22.64 | 22.66 | 21.60 | 22.58 | 27,970 | -0.15(-0.66%) |
Nov 15, 2018 | 22.79 | 22.79 | 22.65 | 22.73 | 17,674 | -0.04(-0.18%) |
Nov 14, 2018 | 22.76 | 22.86 | 22.65 | 22.77 | 29,455 | -0.05(-0.22%) |
Nov 13, 2018 | 22.88 | 22.88 | 22.81 | 22.82 | 8,489 | -0.05(-0.21%) |
Nov 12, 2018 | 22.80 | 23.05 | 22.54 | 22.87 | 20,630 | +0.14(+0.62%) |
Nov 09, 2018 | 22.74 | 22.81 | 22.54 | 22.73 | 12,538 | -0.01(-0.04%) |
Nov 08, 2018 | 22.54 | 22.80 | 22.50 | 22.74 | 95,657 | +0.13(+0.59%) |
Nov 07, 2018 | 22.55 | 22.60 | 22.54 | 22.60 | 66,474 | -0.01(-0.07%) |
Nov 06, 2018 | 22.59 | 22.65 | 22.55 | 22.62 | 14,170 | +0.02(+0.10%) |
Nov 05, 2018 | 22.60 | 22.61 | 22.55 | 22.59 | 11,412 | +0.01(+0.04%) |
Nov 02, 2018 | 22.55 | 22.74 | 22.54 | 22.59 | 5,786 | +0.02(+0.11%) |
Nov 01, 2018 | 22.63 | 22.64 | 22.36 | 22.56 | 12,314 | -0.27(-1.20%) |
Oct 31, 2018 | 22.84 | 22.88 | 22.71 | 22.84 | 40,383 | +0.05(+0.22%) |
Oct 30, 2018 | 22.69 | 22.80 | 22.64 | 22.79 | 27,358 | +0.13(+0.57%) |
Oct 29, 2018 | 22.65 | 22.69 | 22.59 | 22.66 | 9,753 | +0.10(+0.42%) |
Oct 26, 2018 | 22.61 | 22.61 | 22.47 | 22.56 | 22,906 | +0.02(+0.11%) |
Oct 25, 2018 | 22.49 | 22.61 | 22.49 | 22.54 | 505,735 | +0.00(+0.01%) |
Oct 24, 2018 | 22.60 | 22.60 | 22.50 | 22.53 | 6,378 | +0.10(+0.44%) |
Oct 23, 2018 | 22.50 | 22.50 | 22.38 | 22.44 | 6,003 | -0.06(-0.26%) |
Oct 22, 2018 | 22.48 | 22.49 | 22.38 | 22.49 | 8,690 | +0.13(+0.59%) |
Oct 19, 2018 | 22.40 | 22.45 | 22.34 | 22.36 | 4,460 | -0.03(-0.15%) |
Oct 18, 2018 | 22.39 | 22.40 | 22.30 | 22.40 | 7,625 | +0.01(+0.04%) |
Oct 17, 2018 | 22.30 | 22.39 | 22.22 | 22.39 | 11,209 | +0.22(+0.97%) |
Oct 16, 2018 | 22.28 | 22.28 | 22.17 | 22.17 | 3,251 | -0.12(-0.56%) |
Oct 15, 2018 | 22.24 | 22.35 | 22.18 | 22.30 | 11,012 | +0.04(+0.19%) |
Oct 12, 2018 | 22.28 | 22.33 | 22.23 | 22.25 | 30,501 | -0.01(-0.04%) |
Oct 11, 2018 | 22.31 | 22.35 | 22.23 | 22.26 | 13,384 | -0.09(-0.41%) |
Oct 10, 2018 | 22.35 | 22.40 | 22.35 | 22.35 | 15,150 | +0.00(+0.00%) |
Oct 09, 2018 | 22.40 | 22.40 | 22.34 | 22.35 | 6,828 | -0.00(-0.00%) |
Oct 08, 2018 | 22.41 | 22.41 | 22.32 | 22.36 | 10,598 | +0.01(+0.04%) |
Oct 05, 2018 | 22.38 | 22.41 | 22.30 | 22.35 | 6,148 | -0.08(-0.37%) |
Oct 04, 2018 | 22.35 | 22.43 | 22.35 | 22.43 | 30,255 | +0.00(+0.02%) |
Oct 03, 2018 | 22.26 | 22.43 | 22.25 | 22.42 | 25,475 | +0.16(+0.73%) |
Oct 02, 2018 | 22.28 | 22.28 | 22.23 | 22.26 | 18,502 | +0.07(+0.30%) |