Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 19.46 | 19.54 | 19.23 | 19.36 | 975,160 | +0.10(+0.51%) |
Dec 28, 2018 | 19.30 | 19.51 | 19.19 | 19.27 | 1,111,382 | +0.08(+0.44%) |
Dec 27, 2018 | 19.12 | 19.19 | 18.68 | 19.18 | 1,318,998 | -0.12(-0.64%) |
Dec 26, 2018 | 18.78 | 19.32 | 18.35 | 19.30 | 893,456 | +0.53(+2.80%) |
Dec 24, 2018 | 19.08 | 19.21 | 18.68 | 18.78 | 832,795 | -0.43(-2.23%) |
Dec 21, 2018 | 19.77 | 19.77 | 19.13 | 19.21 | 1,435,954 | -0.58(-2.92%) |
Dec 20, 2018 | 20.32 | 20.48 | 19.68 | 19.78 | 1,167,352 | -0.59(-2.90%) |
Dec 19, 2018 | 20.73 | 20.83 | 20.25 | 20.37 | 944,983 | -0.24(-1.16%) |
Dec 18, 2018 | 20.71 | 20.87 | 20.39 | 20.61 | 1,098,191 | -0.14(-0.66%) |
Dec 17, 2018 | 21.16 | 21.24 | 20.64 | 20.75 | 1,059,405 | -0.54(-2.53%) |
Dec 14, 2018 | 21.23 | 21.39 | 21.11 | 21.29 | 804,418 | -0.20(-0.94%) |
Dec 13, 2018 | 21.09 | 21.64 | 21.09 | 21.49 | 669,457 | +0.32(+1.53%) |
Dec 12, 2018 | 21.24 | 21.55 | 21.16 | 21.16 | 898,217 | +0.16(+0.74%) |
Dec 11, 2018 | 21.01 | 21.21 | 20.84 | 21.01 | 948,780 | +0.21(+1.00%) |
Dec 10, 2018 | 20.87 | 21.00 | 20.47 | 20.80 | 1,002,583 | -0.29(-1.35%) |
Dec 07, 2018 | 21.72 | 21.81 | 21.00 | 21.09 | 1,006,911 | -0.30(-1.42%) |
Dec 06, 2018 | 21.46 | 21.62 | 20.88 | 21.39 | 1,215,367 | -0.36(-1.67%) |
Dec 04, 2018 | 22.21 | 22.29 | 21.73 | 21.75 | 901,269 | -0.41(-1.84%) |
Dec 03, 2018 | 22.15 | 22.24 | 21.85 | 22.16 | 1,090,861 | +0.33(+1.51%) |
Nov 30, 2018 | 21.50 | 21.89 | 21.39 | 21.83 | 1,102,374 | +0.21(+0.96%) |
Nov 29, 2018 | 21.40 | 21.78 | 21.33 | 21.62 | 801,869 | +0.29(+1.34%) |
Nov 28, 2018 | 21.40 | 21.45 | 21.02 | 21.34 | 799,429 | -0.08(-0.39%) |
Nov 27, 2018 | 21.35 | 21.50 | 21.22 | 21.42 | 679,941 | +0.08(+0.36%) |
Nov 26, 2018 | 21.27 | 21.74 | 21.19 | 21.35 | 828,049 | +0.36(+1.70%) |
Nov 23, 2018 | 21.37 | 21.37 | 20.98 | 20.99 | 665,002 | -0.60(-2.79%) |
Nov 21, 2018 | 21.59 | 21.59 | 21.59 | 0 | -0.06(-0.27%) | |
Nov 20, 2018 | 21.80 | 21.86 | 21.44 | 21.65 | 958,591 | -0.28(-1.26%) |
Nov 19, 2018 | 21.85 | 22.16 | 21.77 | 21.93 | 710,413 | +0.06(+0.29%) |
Nov 16, 2018 | 22.01 | 22.12 | 21.75 | 21.86 | 929,197 | +0.20(+0.92%) |
Nov 15, 2018 | 21.47 | 21.68 | 21.31 | 21.66 | 738,847 | +0.28(+1.30%) |
Nov 14, 2018 | 21.82 | 21.96 | 21.26 | 21.39 | 810,244 | -0.21(-0.96%) |
Nov 13, 2018 | 21.83 | 21.98 | 21.47 | 21.59 | 788,290 | -0.32(-1.44%) |
Nov 12, 2018 | 22.21 | 22.21 | 21.78 | 21.91 | 649,723 | -0.23(-1.02%) |
Nov 09, 2018 | 22.00 | 22.29 | 21.84 | 22.13 | 1,016,363 | -0.12(-0.52%) |
Nov 08, 2018 | 22.55 | 22.68 | 22.12 | 22.25 | 910,846 | -0.30(-1.34%) |
Nov 07, 2018 | 22.58 | 22.79 | 22.41 | 22.55 | 1,029,239 | +0.18(+0.81%) |
Nov 06, 2018 | 22.18 | 22.45 | 22.06 | 22.37 | 760,651 | +0.24(+1.08%) |
Nov 05, 2018 | 21.57 | 22.24 | 21.39 | 22.13 | 1,183,499 | +0.81(+3.81%) |
Nov 02, 2018 | 21.57 | 21.98 | 20.93 | 21.32 | 1,127,724 | +0.07(+0.33%) |
Nov 01, 2018 | 20.89 | 21.42 | 20.84 | 21.25 | 560,235 | +0.41(+1.98%) |
Oct 31, 2018 | 21.07 | 21.20 | 20.84 | 20.84 | 896,330 | -0.03(-0.15%) |
Oct 30, 2018 | 20.89 | 21.17 | 20.72 | 20.87 | 766,584 | -0.10(-0.49%) |
Oct 29, 2018 | 21.34 | 21.43 | 20.78 | 20.97 | 779,555 | -0.35(-1.66%) |
Oct 26, 2018 | 21.40 | 21.53 | 20.90 | 21.33 | 1,341,605 | -0.28(-1.31%) |
Oct 25, 2018 | 21.78 | 21.82 | 21.48 | 21.61 | 1,584,612 | -0.08(-0.39%) |
Oct 24, 2018 | 22.30 | 22.30 | 21.70 | 21.70 | 1,611,638 | -0.46(-2.07%) |
Oct 23, 2018 | 21.67 | 22.17 | 21.38 | 22.15 | 1,550,433 | +0.19(+0.85%) |
Oct 22, 2018 | 21.98 | 22.00 | 21.81 | 21.97 | 472,582 | +0.04(+0.20%) |
Oct 19, 2018 | 21.70 | 22.10 | 21.66 | 21.92 | 598,873 | +0.30(+1.39%) |
Oct 18, 2018 | 21.89 | 21.89 | 21.56 | 21.62 | 516,337 | -0.40(-1.81%) |
Oct 17, 2018 | 22.05 | 22.10 | 21.81 | 22.02 | 617,471 | -0.10(-0.46%) |
Oct 16, 2018 | 21.74 | 22.21 | 21.73 | 22.12 | 520,954 | +0.51(+2.34%) |
Oct 15, 2018 | 21.64 | 21.75 | 21.43 | 21.61 | 449,016 | -0.01(-0.03%) |
Oct 12, 2018 | 21.64 | 21.70 | 21.36 | 21.62 | 689,172 | +0.23(+1.08%) |
Oct 11, 2018 | 21.61 | 21.66 | 21.24 | 21.39 | 713,440 | -0.27(-1.24%) |
Oct 10, 2018 | 22.39 | 22.39 | 21.66 | 21.66 | 725,962 | -0.77(-3.43%) |
Oct 09, 2018 | 22.44 | 22.44 | 22.24 | 22.43 | 365,336 | +0.01(+0.03%) |
Oct 08, 2018 | 22.40 | 22.49 | 22.27 | 22.42 | 201,265 | -0.06(-0.29%) |
Oct 05, 2018 | 22.53 | 22.56 | 22.41 | 22.49 | 579,378 | -0.01(-0.06%) |
Oct 04, 2018 | 22.61 | 22.61 | 22.28 | 22.50 | 730,204 | -0.09(-0.40%) |
Oct 03, 2018 | 22.70 | 22.76 | 22.47 | 22.59 | 613,375 | -0.04(-0.17%) |
Oct 02, 2018 | 22.34 | 22.76 | 22.20 | 22.63 | 1,407,728 | +0.17(+0.77%) |