Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.74 | 22.97 | 22.74 | 22.91 | 99,700 | +0.07(+0.31%) |
Dec 28, 2018 | 22.94 | 22.97 | 22.68 | 22.84 | 56,300 | +0.59(+2.67%) |
Dec 27, 2018 | 22.18 | 22.27 | 21.93 | 22.25 | 84,665 | -0.25(-1.11%) |
Dec 26, 2018 | 22.07 | 22.55 | 21.95 | 22.50 | 32,115 | +0.38(+1.70%) |
Dec 24, 2018 | 22.59 | 22.59 | 22.07 | 22.12 | 28,000 | -0.08(-0.38%) |
Dec 21, 2018 | 22.36 | 22.63 | 22.18 | 22.20 | 45,200 | -0.01(-0.02%) |
Dec 20, 2018 | 22.34 | 22.42 | 22.20 | 22.21 | 48,038 | -0.00(-0.02%) |
Dec 19, 2018 | 22.54 | 22.63 | 22.14 | 22.21 | 49,892 | +0.08(+0.36%) |
Dec 18, 2018 | 22.25 | 22.36 | 22.08 | 22.14 | 91,804 | +0.05(+0.23%) |
Dec 17, 2018 | 22.36 | 22.39 | 22.03 | 22.09 | 43,820 | -0.18(-0.83%) |
Dec 14, 2018 | 22.44 | 22.46 | 22.26 | 22.27 | 49,000 | -0.34(-1.48%) |
Dec 13, 2018 | 22.73 | 22.75 | 22.55 | 22.61 | 19,442 | -0.08(-0.35%) |
Dec 12, 2018 | 22.65 | 22.76 | 22.63 | 22.68 | 34,305 | +0.37(+1.66%) |
Dec 11, 2018 | 22.55 | 22.58 | 22.24 | 22.32 | 52,394 | +0.08(+0.36%) |
Dec 10, 2018 | 22.36 | 22.36 | 22.05 | 22.23 | 65,723 | -0.16(-0.74%) |
Dec 07, 2018 | 22.44 | 22.55 | 22.35 | 22.40 | 35,400 | +0.16(+0.72%) |
Dec 06, 2018 | 22.11 | 22.27 | 21.96 | 22.24 | 71,671 | -0.40(-1.75%) |
Dec 04, 2018 | 22.95 | 22.98 | 22.60 | 22.64 | 39,800 | -0.33(-1.44%) |
Dec 03, 2018 | 23.05 | 23.06 | 22.88 | 22.96 | 30,448 | +0.12(+0.55%) |
Nov 30, 2018 | 22.75 | 22.86 | 22.75 | 22.84 | 20,600 | -0.04(-0.17%) |
Nov 29, 2018 | 22.90 | 22.97 | 22.84 | 22.88 | 19,627 | -0.12(-0.50%) |
Nov 28, 2018 | 22.74 | 23.03 | 22.70 | 23.00 | 13,014 | +0.14(+0.59%) |
Nov 27, 2018 | 22.79 | 22.91 | 22.78 | 22.86 | 81,461 | -0.06(-0.26%) |
Nov 26, 2018 | 22.64 | 23.00 | 22.62 | 22.92 | 56,236 | +0.54(+2.41%) |
Nov 23, 2018 | 22.28 | 22.39 | 22.25 | 22.38 | 8,300 | +0.02(+0.09%) |
Nov 21, 2018 | 22.36 | 22.36 | 22.36 | 0 | +0.45(+2.08%) | |
Nov 20, 2018 | 21.96 | 22.01 | 21.85 | 21.91 | 58,084 | -0.26(-1.17%) |
Nov 19, 2018 | 22.30 | 22.33 | 22.08 | 22.16 | 87,909 | -0.25(-1.09%) |
Nov 16, 2018 | 22.25 | 22.46 | 22.23 | 22.41 | 35,500 | +0.06(+0.27%) |
Nov 15, 2018 | 22.14 | 22.40 | 22.12 | 22.35 | 47,762 | -0.12(-0.53%) |
Nov 14, 2018 | 22.45 | 22.56 | 22.32 | 22.47 | 33,348 | -0.08(-0.35%) |
Nov 13, 2018 | 22.40 | 22.75 | 22.40 | 22.55 | 37,314 | +0.12(+0.53%) |
Nov 12, 2018 | 22.55 | 22.59 | 22.43 | 22.43 | 17,588 | -0.49(-2.14%) |
Nov 09, 2018 | 22.87 | 23.06 | 22.85 | 22.92 | 19,500 | +0.15(+0.66%) |
Nov 08, 2018 | 23.00 | 23.11 | 22.75 | 22.77 | 18,620 | +0.11(+0.51%) |
Nov 07, 2018 | 22.65 | 22.67 | 22.46 | 22.66 | 42,453 | +0.30(+1.32%) |
Nov 06, 2018 | 22.32 | 22.38 | 22.28 | 22.36 | 37,556 | +0.16(+0.70%) |
Nov 05, 2018 | 22.21 | 22.25 | 22.13 | 22.20 | 39,594 | +0.04(+0.20%) |
Nov 02, 2018 | 22.53 | 22.53 | 22.10 | 22.16 | 449,300 | -0.41(-1.84%) |
Nov 01, 2018 | 22.93 | 22.93 | 22.40 | 22.57 | 27,287 | +0.03(+0.13%) |
Oct 31, 2018 | 22.54 | 22.68 | 22.47 | 22.55 | 37,484 | +0.11(+0.49%) |
Oct 30, 2018 | 22.22 | 22.52 | 22.22 | 22.43 | 45,249 | +0.38(+1.72%) |
Oct 29, 2018 | 22.27 | 22.31 | 21.97 | 22.05 | 100,208 | +0.34(+1.59%) |
Oct 26, 2018 | 21.57 | 21.83 | 21.49 | 21.71 | 104,500 | -0.16(-0.72%) |
Oct 25, 2018 | 21.88 | 21.98 | 21.77 | 21.87 | 181,329 | -0.03(-0.12%) |
Oct 24, 2018 | 22.27 | 22.27 | 21.89 | 21.89 | 40,698 | -0.33(-1.48%) |
Oct 23, 2018 | 22.23 | 22.38 | 22.10 | 22.23 | 73,164 | -0.46(-2.03%) |
Oct 22, 2018 | 22.81 | 22.81 | 22.65 | 22.68 | 72,075 | -0.09(-0.40%) |
Oct 19, 2018 | 22.71 | 22.88 | 22.71 | 22.77 | 40,700 | +0.38(+1.72%) |
Oct 18, 2018 | 22.71 | 22.73 | 22.34 | 22.39 | 65,377 | -0.11(-0.47%) |
Oct 17, 2018 | 22.55 | 22.60 | 22.41 | 22.50 | 52,794 | +0.07(+0.29%) |
Oct 16, 2018 | 22.37 | 22.54 | 22.35 | 22.43 | 89,608 | +0.10(+0.45%) |
Oct 15, 2018 | 22.43 | 22.52 | 22.28 | 22.33 | 49,394 | +0.08(+0.38%) |
Oct 12, 2018 | 22.31 | 22.31 | 22.00 | 22.25 | 67,700 | -0.02(-0.07%) |
Oct 11, 2018 | 22.59 | 22.60 | 22.18 | 22.26 | 44,412 | -0.49(-2.18%) |
Oct 10, 2018 | 23.37 | 23.37 | 22.68 | 22.75 | 52,872 | -0.58(-2.49%) |
Oct 09, 2018 | 23.17 | 23.40 | 23.17 | 23.34 | 41,610 | +0.03(+0.11%) |
Oct 08, 2018 | 23.26 | 23.32 | 23.14 | 23.31 | 47,602 | -0.04(-0.15%) |
Oct 05, 2018 | 23.42 | 23.44 | 23.28 | 23.34 | 43,400 | -0.05(-0.24%) |
Oct 04, 2018 | 23.54 | 23.54 | 23.26 | 23.40 | 44,654 | +0.26(+1.15%) |
Oct 03, 2018 | 23.27 | 23.27 | 23.07 | 23.14 | 30,116 | +0.04(+0.17%) |
Oct 02, 2018 | 23.03 | 23.10 | 22.94 | 23.09 | 195,097 | -0.03(-0.13%) |