Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 22.64 | 22.64 | 22.20 | 22.50 | 3,447 | +0.04(+0.17%) |
Dec 28, 2018 | 22.60 | 22.63 | 22.31 | 22.47 | 27,003 | +0.10(+0.43%) |
Dec 27, 2018 | 22.16 | 22.37 | 21.77 | 22.37 | 46,056 | +0.02(+0.10%) |
Dec 26, 2018 | 21.78 | 22.35 | 21.50 | 22.35 | 24,482 | +0.65(+3.02%) |
Dec 24, 2018 | 22.24 | 22.24 | 21.69 | 21.69 | 8,522 | -0.89(-3.95%) |
Dec 21, 2018 | 22.82 | 23.29 | 22.56 | 22.59 | 37,439 | -0.17(-0.76%) |
Dec 20, 2018 | 23.05 | 23.10 | 22.76 | 22.76 | 2,186 | -0.38(-1.62%) |
Dec 19, 2018 | 23.29 | 23.40 | 23.13 | 23.13 | 2,273 | -0.25(-1.05%) |
Dec 18, 2018 | 23.44 | 23.44 | 23.29 | 23.38 | 34,155 | +0.22(+0.94%) |
Dec 17, 2018 | 23.95 | 23.95 | 23.16 | 23.16 | 5,429 | -0.87(-3.64%) |
Dec 14, 2018 | 24.02 | 24.10 | 23.98 | 24.04 | 15,300 | -0.04(-0.17%) |
Dec 13, 2018 | 24.25 | 24.25 | 24.05 | 24.08 | 2,147 | +0.17(+0.71%) |
Dec 12, 2018 | 24.48 | 24.48 | 23.91 | 23.91 | 2,563 | -0.48(-1.97%) |
Dec 11, 2018 | 24.54 | 24.54 | 24.39 | 24.39 | 12,164 | +0.00(+0.02%) |
Dec 10, 2018 | 24.29 | 24.38 | 24.03 | 24.38 | 2,471 | -0.08(-0.31%) |
Dec 07, 2018 | 24.87 | 24.87 | 24.36 | 24.46 | 19,009 | +0.22(+0.89%) |
Dec 06, 2018 | 24.13 | 24.24 | 23.90 | 24.24 | 37,721 | -0.04(-0.18%) |
Dec 04, 2018 | 24.52 | 24.53 | 24.29 | 24.29 | 13,098 | -0.20(-0.81%) |
Dec 03, 2018 | 24.44 | 24.57 | 24.37 | 24.48 | 176,411 | +0.17(+0.71%) |
Nov 30, 2018 | 24.32 | 24.32 | 24.17 | 24.31 | 2,550 | +0.11(+0.47%) |
Nov 29, 2018 | 23.99 | 24.25 | 23.99 | 24.20 | 4,479 | +0.18(+0.73%) |
Nov 28, 2018 | 23.94 | 24.03 | 23.94 | 24.02 | 1,749 | +0.13(+0.52%) |
Nov 27, 2018 | 23.90 | 23.90 | 23.90 | 23.90 | 329 | +0.08(+0.35%) |
Nov 26, 2018 | 23.91 | 23.91 | 23.81 | 23.81 | 1,120 | -0.03(-0.14%) |
Nov 23, 2018 | 23.66 | 23.85 | 23.66 | 23.85 | 579 | -0.01(-0.04%) |
Nov 21, 2018 | 23.85 | 23.85 | 23.85 | 0 | -0.03(-0.12%) | |
Nov 20, 2018 | 24.02 | 24.02 | 23.86 | 23.88 | 4,437 | -0.17(-0.70%) |
Nov 19, 2018 | 24.05 | 24.05 | 24.05 | 24.05 | 1,572 | +0.04(+0.18%) |
Nov 16, 2018 | 23.62 | 24.01 | 23.62 | 24.01 | 3,013 | +0.29(+1.21%) |
Nov 15, 2018 | 23.62 | 23.72 | 23.62 | 23.72 | 1,006 | -0.15(-0.65%) |
Nov 14, 2018 | 23.88 | 23.88 | 23.88 | 23.88 | 722 | +0.00(+0.00%) |
Nov 13, 2018 | 23.90 | 24.00 | 23.80 | 23.88 | 2,487 | -0.10(-0.41%) |
Nov 12, 2018 | 23.98 | 23.98 | 23.98 | 23.98 | 402 | +0.22(+0.94%) |
Nov 09, 2018 | 23.86 | 23.91 | 23.75 | 23.75 | 1,275 | -0.04(-0.19%) |
Nov 08, 2018 | 23.82 | 23.82 | 23.73 | 23.80 | 2,890 | +0.07(+0.30%) |
Nov 07, 2018 | 23.65 | 23.72 | 23.61 | 23.72 | 3,216 | +0.25(+1.07%) |
Nov 06, 2018 | 23.46 | 23.51 | 23.44 | 23.47 | 21,804 | +0.10(+0.41%) |
Nov 05, 2018 | 23.24 | 23.38 | 23.24 | 23.38 | 1,600 | +0.40(+1.76%) |
Nov 02, 2018 | 23.10 | 23.10 | 22.83 | 22.97 | 1,275 | -0.21(-0.89%) |
Nov 01, 2018 | 23.18 | 23.18 | 23.18 | 23.18 | 476 | -0.10(-0.41%) |
Oct 31, 2018 | 23.29 | 23.40 | 23.28 | 23.28 | 7,771 | -0.12(-0.50%) |
Oct 30, 2018 | 23.03 | 23.48 | 23.03 | 23.39 | 1,135 | +0.32(+1.37%) |
Oct 29, 2018 | 22.76 | 23.12 | 22.76 | 23.08 | 2,113 | +0.22(+0.94%) |
Oct 26, 2018 | 22.85 | 22.86 | 22.85 | 22.86 | 579 | -0.36(-1.56%) |
Oct 25, 2018 | 23.12 | 23.22 | 23.12 | 23.22 | 1,610 | +0.21(+0.90%) |
Oct 24, 2018 | 22.93 | 23.03 | 22.93 | 23.02 | 1,417 | +0.21(+0.94%) |
Oct 23, 2018 | 22.44 | 22.80 | 22.44 | 22.80 | 1,622 | +0.13(+0.58%) |
Oct 22, 2018 | 22.93 | 23.05 | 22.67 | 22.67 | 2,406 | -0.28(-1.20%) |
Oct 19, 2018 | 22.92 | 23.01 | 22.92 | 22.95 | 1,159 | +0.15(+0.67%) |
Oct 18, 2018 | 22.84 | 22.84 | 22.72 | 22.80 | 1,465 | +0.04(+0.19%) |
Oct 17, 2018 | 22.84 | 22.84 | 22.75 | 22.75 | 1,292 | -0.09(-0.41%) |
Oct 16, 2018 | 22.53 | 22.86 | 22.34 | 22.84 | 10,064 | +0.29(+1.31%) |
Oct 15, 2018 | 22.55 | 22.55 | 22.55 | 22.55 | 470 | +0.37(+1.67%) |
Oct 12, 2018 | 22.25 | 22.25 | 22.17 | 22.18 | 1,043 | -0.29(-1.31%) |
Oct 11, 2018 | 22.70 | 22.70 | 22.33 | 22.47 | 3,277 | -0.79(-3.41%) |
Oct 10, 2018 | 23.25 | 23.30 | 23.25 | 23.27 | 1,364 | -0.09(-0.37%) |
Oct 09, 2018 | 23.29 | 23.36 | 23.29 | 23.36 | 1,053 | -0.01(-0.06%) |
Oct 08, 2018 | 23.38 | 23.38 | 23.37 | 23.37 | 1,029 | +0.36(+1.57%) |
Oct 05, 2018 | 23.04 | 23.07 | 23.01 | 23.01 | 2,897 | -0.02(-0.07%) |
Oct 04, 2018 | 22.95 | 23.03 | 22.95 | 23.02 | 1,382 | -0.11(-0.49%) |
Oct 03, 2018 | 23.44 | 23.49 | 23.07 | 23.14 | 22,748 | -0.32(-1.38%) |
Oct 02, 2018 | 23.45 | 23.49 | 23.42 | 23.46 | 4,484 | -0.12(-0.53%) |